Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.835 | 5.881 | 5.808 | 5.818 | 4,432,199 | -0.02(-0.29%) |
Oct 26, 2012 | 5.821 | 5.835 | 5.835 | 5.835 | 4,216,135 | +0.00(+0.00%) |
Oct 25, 2012 | 5.801 | 5.838 | 5.748 | 5.835 | 4,457,187 | +0.08(+1.39%) |
Oct 24, 2012 | 5.781 | 5.811 | 5.725 | 5.755 | 6,197,589 | +0.04(+0.70%) |
Oct 23, 2012 | 5.738 | 5.771 | 5.696 | 5.715 | 3,858,781 | -0.05(-0.87%) |
Oct 19, 2012 | 5.805 | 5.851 | 5.740 | 5.765 | 4,492,496 | -0.03(-0.46%) |
Oct 18, 2012 | 5.775 | 5.801 | 5.765 | 5.791 | 3,674,425 | +0.02(+0.40%) |
Oct 17, 2012 | 5.765 | 5.791 | 5.708 | 5.768 | 6,187,385 | +0.02(+0.35%) |
Oct 16, 2012 | 5.695 | 5.781 | 5.671 | 5.748 | 5,759,135 | +0.04(+0.76%) |
Oct 15, 2012 | 5.658 | 5.728 | 5.629 | 5.705 | 5,230,168 | +0.05(+0.94%) |
Oct 12, 2012 | 5.685 | 5.711 | 5.644 | 5.651 | 3,009,615 | -0.06(-0.99%) |
Oct 11, 2012 | 5.728 | 5.745 | 5.675 | 5.708 | 2,918,455 | +0.00(+0.06%) |
Oct 10, 2012 | 5.765 | 5.805 | 5.688 | 5.705 | 3,874,341 | -0.08(-1.33%) |
Oct 09, 2012 | 5.828 | 5.851 | 5.765 | 5.781 | 5,346,787 | -0.03(-0.52%) |
Oct 08, 2012 | 5.805 | 5.828 | 5.778 | 5.811 | 2,980,065 | +0.00(+0.00%) |
Oct 05, 2012 | 5.725 | 5.825 | 5.718 | 5.811 | 4,945,336 | +0.08(+1.37%) |
Oct 04, 2012 | 5.671 | 5.738 | 5.648 | 5.733 | 4,553,216 | +0.09(+1.63%) |
Oct 03, 2012 | 5.735 | 5.751 | 5.581 | 5.641 | 8,906,401 | -0.10(-1.69%) |
Oct 02, 2012 | 5.738 | 5.771 | 5.718 | 5.738 | 3,132,284 | +0.00(+0.00%) |
Oct 01, 2012 | 5.735 | 5.771 | 5.698 | 5.738 | 4,626,822 | +0.02(+0.35%) |
Sep 28, 2012 | 5.748 | 5.785 | 5.655 | 5.718 | 7,702,322 | -0.04(-0.61%) |
Sep 27, 2012 | 5.718 | 5.768 | 5.688 | 5.753 | 4,504,708 | +0.05(+0.79%) |
Sep 26, 2012 | 5.781 | 5.781 | 5.651 | 5.708 | 5,694,719 | -0.07(-1.16%) |
Sep 25, 2012 | 5.841 | 5.881 | 5.771 | 5.775 | 5,847,528 | -0.08(-1.31%) |
Sep 24, 2012 | 5.838 | 5.875 | 5.811 | 5.851 | 2,633,377 | +0.00(+0.06%) |
Sep 21, 2012 | 5.858 | 5.898 | 5.835 | 5.848 | 4,210,751 | -0.03(-0.51%) |
Sep 20, 2012 | 5.808 | 5.883 | 5.808 | 5.878 | 5,144,425 | +0.03(+0.51%) |
Sep 19, 2012 | 5.755 | 5.855 | 5.751 | 5.848 | 5,434,134 | +0.11(+1.92%) |
Sep 18, 2012 | 5.778 | 5.785 | 5.728 | 5.738 | 4,832,661 | -0.03(-0.52%) |
Sep 17, 2012 | 5.805 | 5.825 | 5.761 | 5.768 | 3,748,193 | -0.05(-0.86%) |
Sep 14, 2012 | 5.778 | 5.845 | 5.771 | 5.818 | 5,169,482 | +0.03(+0.52%) |
Sep 13, 2012 | 5.741 | 5.811 | 5.728 | 5.788 | 6,198,087 | +0.03(+0.52%) |
Sep 12, 2012 | 5.748 | 5.771 | 5.728 | 5.758 | 6,379,118 | +0.00(+0.06%) |
Sep 11, 2012 | 5.699 | 5.755 | 5.696 | 5.755 | 8,115,642 | +0.04(+0.68%) |
Sep 10, 2012 | 5.676 | 5.730 | 5.663 | 5.716 | 6,367,499 | +0.05(+0.80%) |
Sep 07, 2012 | 5.670 | 5.686 | 5.647 | 5.670 | 5,454,049 | +0.02(+0.35%) |
Sep 06, 2012 | 5.689 | 5.689 | 5.621 | 5.650 | 8,117,273 | +0.00(+0.00%) |
Sep 05, 2012 | 5.663 | 5.680 | 5.634 | 5.650 | 6,816,357 | -0.02(-0.29%) |
Sep 04, 2012 | 5.634 | 5.667 | 5.615 | 5.667 | 5,168,027 | +0.05(+0.81%) |
Aug 31, 2012 | 5.611 | 5.631 | 5.576 | 5.621 | 8,363,266 | +0.03(+0.52%) |
Aug 30, 2012 | 5.608 | 5.621 | 5.576 | 5.592 | 3,751,056 | -0.03(-0.58%) |
Aug 29, 2012 | 5.595 | 5.628 | 5.585 | 5.624 | 4,518,457 | +0.05(+0.88%) |
Aug 27, 2012 | 5.598 | 5.602 | 5.553 | 5.576 | 5,218,103 | -0.00(-0.06%) |
Aug 24, 2012 | 5.540 | 5.582 | 5.533 | 5.579 | 5,852,794 | +0.03(+0.59%) |
Aug 23, 2012 | 5.475 | 5.566 | 5.471 | 5.546 | 6,642,911 | +0.00(+0.00%) |
Aug 22, 2012 | 5.533 | 5.559 | 5.497 | 5.546 | 6,248,559 | +0.00(+0.06%) |
Aug 21, 2012 | 5.563 | 5.579 | 5.524 | 5.543 | 9,142,237 | -0.02(-0.35%) |
Aug 20, 2012 | 5.481 | 5.566 | 5.478 | 5.563 | 12,482,240 | +0.09(+1.67%) |
Aug 17, 2012 | 5.478 | 5.514 | 5.452 | 5.471 | 68,074,912 | -0.20(-3.50%) |
Aug 16, 2012 | 5.628 | 5.670 | 5.615 | 5.670 | 4,054,750 | +0.04(+0.75%) |
Aug 15, 2012 | 5.634 | 5.634 | 5.598 | 5.628 | 2,758,353 | +0.01(+0.23%) |
Aug 14, 2012 | 5.615 | 5.631 | 5.592 | 5.615 | 3,450,180 | +0.02(+0.35%) |
Aug 13, 2012 | 5.589 | 5.621 | 5.572 | 5.595 | 2,887,910 | +0.01(+0.23%) |
Aug 10, 2012 | 5.566 | 5.588 | 5.530 | 5.582 | 3,270,940 | +0.00(+0.06%) |
Aug 09, 2012 | 5.556 | 5.608 | 5.553 | 5.579 | 3,566,756 | +0.03(+0.47%) |
Aug 08, 2012 | 5.455 | 5.566 | 5.455 | 5.553 | 5,227,117 | +0.08(+1.55%) |
Aug 07, 2012 | 5.468 | 5.517 | 5.419 | 5.468 | 5,898,971 | +0.03(+0.54%) |
Aug 06, 2012 | 5.468 | 5.468 | 5.371 | 5.439 | 5,910,459 | -0.01(-0.24%) |
Aug 03, 2012 | 5.488 | 5.488 | 5.439 | 5.452 | 3,851,217 | +0.01(+0.18%) |
Aug 02, 2012 | 5.393 | 5.465 | 5.387 | 5.442 | 3,405,640 | +0.04(+0.72%) |