Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.829 | 5.876 | 5.803 | 5.813 | 4,436,121 | -0.02(-0.29%) |
Oct 26, 2012 | 5.816 | 5.829 | 5.829 | 5.829 | 4,219,866 | +0.00(+0.00%) |
Oct 25, 2012 | 5.796 | 5.833 | 5.743 | 5.829 | 4,461,132 | +0.08(+1.39%) |
Oct 24, 2012 | 5.776 | 5.806 | 5.720 | 5.750 | 6,203,074 | +0.04(+0.70%) |
Oct 23, 2012 | 5.733 | 5.766 | 5.691 | 5.710 | 3,862,195 | -0.05(-0.87%) |
Oct 19, 2012 | 5.800 | 5.846 | 5.735 | 5.760 | 4,496,472 | -0.03(-0.46%) |
Oct 18, 2012 | 5.769 | 5.796 | 5.760 | 5.786 | 3,677,676 | +0.02(+0.41%) |
Oct 17, 2012 | 5.760 | 5.786 | 5.703 | 5.763 | 6,192,861 | +0.02(+0.35%) |
Oct 16, 2012 | 5.690 | 5.776 | 5.666 | 5.743 | 5,764,231 | +0.04(+0.76%) |
Oct 15, 2012 | 5.653 | 5.723 | 5.625 | 5.700 | 5,234,797 | +0.05(+0.94%) |
Oct 12, 2012 | 5.680 | 5.706 | 5.640 | 5.646 | 3,012,279 | -0.06(-0.99%) |
Oct 11, 2012 | 5.723 | 5.739 | 5.670 | 5.703 | 2,921,038 | +0.00(+0.06%) |
Oct 10, 2012 | 5.760 | 5.800 | 5.683 | 5.700 | 3,877,770 | -0.08(-1.33%) |
Oct 09, 2012 | 5.823 | 5.846 | 5.760 | 5.776 | 5,351,519 | -0.03(-0.52%) |
Oct 08, 2012 | 5.800 | 5.823 | 5.773 | 5.806 | 2,982,702 | +0.00(+0.00%) |
Oct 05, 2012 | 5.720 | 5.819 | 5.713 | 5.806 | 4,949,712 | +0.08(+1.37%) |
Oct 04, 2012 | 5.666 | 5.733 | 5.643 | 5.728 | 4,557,245 | +0.09(+1.63%) |
Oct 03, 2012 | 5.729 | 5.746 | 5.576 | 5.636 | 8,914,283 | -0.10(-1.69%) |
Oct 02, 2012 | 5.733 | 5.766 | 5.713 | 5.733 | 3,135,055 | +0.00(+0.00%) |
Oct 01, 2012 | 5.729 | 5.766 | 5.693 | 5.733 | 4,630,916 | +0.02(+0.35%) |
Sep 28, 2012 | 5.743 | 5.779 | 5.650 | 5.713 | 7,709,138 | -0.04(-0.61%) |
Sep 27, 2012 | 5.713 | 5.763 | 5.683 | 5.748 | 4,508,695 | +0.04(+0.79%) |
Sep 26, 2012 | 5.776 | 5.776 | 5.646 | 5.703 | 5,699,759 | -0.07(-1.16%) |
Sep 25, 2012 | 5.836 | 5.876 | 5.766 | 5.769 | 5,852,703 | -0.08(-1.31%) |
Sep 24, 2012 | 5.833 | 5.869 | 5.806 | 5.846 | 2,635,707 | +0.00(+0.06%) |
Sep 21, 2012 | 5.853 | 5.893 | 5.829 | 5.843 | 4,214,477 | -0.03(-0.51%) |
Sep 20, 2012 | 5.803 | 5.878 | 5.803 | 5.873 | 5,148,977 | +0.03(+0.51%) |
Sep 19, 2012 | 5.750 | 5.849 | 5.746 | 5.843 | 5,438,943 | +0.11(+1.92%) |
Sep 18, 2012 | 5.773 | 5.779 | 5.723 | 5.733 | 4,836,938 | -0.03(-0.52%) |
Sep 17, 2012 | 5.800 | 5.819 | 5.756 | 5.763 | 3,751,510 | -0.05(-0.86%) |
Sep 14, 2012 | 5.773 | 5.839 | 5.766 | 5.813 | 5,174,056 | +0.03(+0.52%) |
Sep 13, 2012 | 5.736 | 5.806 | 5.723 | 5.783 | 6,203,572 | +0.03(+0.52%) |
Sep 12, 2012 | 5.743 | 5.766 | 5.723 | 5.753 | 6,384,763 | +0.00(+0.06%) |
Sep 11, 2012 | 5.694 | 5.750 | 5.691 | 5.750 | 8,122,824 | +0.04(+0.68%) |
Sep 10, 2012 | 5.671 | 5.725 | 5.658 | 5.710 | 6,373,133 | +0.05(+0.80%) |
Sep 07, 2012 | 5.665 | 5.681 | 5.642 | 5.665 | 5,458,875 | +0.02(+0.35%) |
Sep 06, 2012 | 5.684 | 5.684 | 5.616 | 5.645 | 8,124,456 | +0.00(+0.00%) |
Sep 05, 2012 | 5.658 | 5.675 | 5.629 | 5.645 | 6,822,389 | -0.02(-0.29%) |
Sep 04, 2012 | 5.629 | 5.662 | 5.610 | 5.662 | 5,172,600 | +0.05(+0.81%) |
Aug 31, 2012 | 5.606 | 5.626 | 5.571 | 5.616 | 8,370,666 | +0.03(+0.52%) |
Aug 30, 2012 | 5.603 | 5.616 | 5.571 | 5.587 | 3,754,376 | -0.03(-0.58%) |
Aug 29, 2012 | 5.590 | 5.623 | 5.580 | 5.619 | 4,522,455 | +0.05(+0.88%) |
Aug 27, 2012 | 5.593 | 5.597 | 5.548 | 5.571 | 5,222,721 | -0.00(-0.06%) |
Aug 24, 2012 | 5.535 | 5.577 | 5.528 | 5.574 | 5,857,973 | +0.03(+0.59%) |
Aug 23, 2012 | 5.470 | 5.561 | 5.467 | 5.541 | 6,648,790 | +0.00(+0.00%) |
Aug 22, 2012 | 5.528 | 5.554 | 5.493 | 5.541 | 6,254,089 | +0.00(+0.06%) |
Aug 21, 2012 | 5.558 | 5.574 | 5.519 | 5.538 | 9,150,327 | -0.02(-0.35%) |
Aug 20, 2012 | 5.476 | 5.561 | 5.473 | 5.558 | 12,493,286 | +0.09(+1.67%) |
Aug 17, 2012 | 5.473 | 5.509 | 5.447 | 5.467 | 68,135,152 | -0.20(-3.50%) |
Aug 16, 2012 | 5.623 | 5.665 | 5.610 | 5.665 | 4,058,338 | +0.04(+0.75%) |
Aug 15, 2012 | 5.629 | 5.629 | 5.593 | 5.623 | 2,760,794 | +0.01(+0.23%) |
Aug 14, 2012 | 5.610 | 5.626 | 5.587 | 5.610 | 3,453,233 | +0.02(+0.35%) |
Aug 13, 2012 | 5.584 | 5.616 | 5.567 | 5.590 | 2,890,465 | +0.01(+0.23%) |
Aug 10, 2012 | 5.561 | 5.583 | 5.525 | 5.577 | 3,273,835 | +0.00(+0.06%) |
Aug 09, 2012 | 5.551 | 5.603 | 5.548 | 5.574 | 3,569,913 | +0.03(+0.47%) |
Aug 08, 2012 | 5.450 | 5.561 | 5.450 | 5.548 | 5,231,743 | +0.08(+1.55%) |
Aug 07, 2012 | 5.463 | 5.512 | 5.415 | 5.463 | 5,904,191 | +0.03(+0.54%) |
Aug 06, 2012 | 5.463 | 5.463 | 5.366 | 5.434 | 5,915,689 | -0.01(-0.24%) |
Aug 03, 2012 | 5.483 | 5.483 | 5.434 | 5.447 | 3,854,625 | +0.01(+0.18%) |
Aug 02, 2012 | 5.389 | 5.460 | 5.382 | 5.437 | 3,408,654 | +0.04(+0.72%) |