Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.403 | 6.536 | 6.343 | 6.362 | 1,054,048 | +0.02(+0.30%) |
Oct 26, 2012 | 6.399 | 6.343 | 6.343 | 6.343 | 1,035,651 | +0.03(+0.48%) |
Oct 25, 2012 | 6.479 | 6.683 | 6.267 | 6.312 | 2,105,251 | +0.42(+7.19%) |
Oct 24, 2012 | 5.972 | 6.044 | 5.889 | 5.889 | 622,855 | -0.06(-0.95%) |
Oct 23, 2012 | 6.040 | 6.051 | 5.904 | 5.946 | 375,637 | -0.24(-3.85%) |
Oct 19, 2012 | 6.267 | 6.267 | 6.120 | 6.184 | 892,537 | -0.09(-1.51%) |
Oct 18, 2012 | 6.275 | 6.316 | 6.263 | 6.278 | 432,210 | +0.02(+0.36%) |
Oct 17, 2012 | 6.184 | 6.290 | 6.157 | 6.256 | 578,156 | +0.08(+1.22%) |
Oct 16, 2012 | 6.044 | 6.180 | 6.044 | 6.180 | 652,241 | +0.14(+2.25%) |
Oct 15, 2012 | 6.040 | 6.089 | 6.002 | 6.044 | 723,977 | +0.00(+0.06%) |
Oct 12, 2012 | 6.014 | 6.048 | 5.949 | 6.040 | 549,289 | +0.02(+0.38%) |
Oct 11, 2012 | 5.889 | 6.040 | 5.885 | 6.017 | 619,698 | +0.12(+1.99%) |
Oct 10, 2012 | 5.923 | 5.951 | 5.881 | 5.900 | 491,039 | -0.01(-0.13%) |
Oct 09, 2012 | 5.893 | 5.952 | 5.857 | 5.908 | 481,616 | +0.02(+0.39%) |
Oct 08, 2012 | 5.862 | 5.912 | 5.812 | 5.885 | 427,200 | -0.00(-0.06%) |
Oct 05, 2012 | 5.790 | 5.912 | 5.760 | 5.889 | 551,629 | +0.11(+1.90%) |
Oct 04, 2012 | 5.893 | 5.923 | 5.756 | 5.779 | 583,962 | -0.11(-1.86%) |
Oct 03, 2012 | 5.828 | 5.900 | 5.772 | 5.889 | 895,221 | +0.06(+1.04%) |
Oct 02, 2012 | 5.862 | 5.912 | 5.715 | 5.828 | 613,279 | -0.01(-0.19%) |
Oct 01, 2012 | 5.847 | 5.896 | 5.779 | 5.840 | 420,296 | +0.01(+0.19%) |
Sep 28, 2012 | 5.923 | 5.980 | 5.745 | 5.828 | 447,495 | -0.08(-1.34%) |
Sep 27, 2012 | 5.900 | 5.961 | 5.843 | 5.908 | 607,190 | +0.03(+0.58%) |
Sep 26, 2012 | 5.953 | 5.971 | 5.809 | 5.874 | 398,991 | -0.08(-1.27%) |
Sep 25, 2012 | 6.006 | 6.048 | 5.930 | 5.949 | 518,669 | -0.06(-1.07%) |
Sep 24, 2012 | 5.859 | 6.021 | 5.839 | 6.014 | 1,046,888 | +0.16(+2.65%) |
Sep 21, 2012 | 5.745 | 5.889 | 5.704 | 5.859 | 799,405 | +0.13(+2.24%) |
Sep 20, 2012 | 5.711 | 5.798 | 5.654 | 5.730 | 1,526,587 | -0.16(-2.63%) |
Sep 19, 2012 | 5.900 | 5.957 | 5.798 | 5.885 | 558,712 | +0.00(+0.06%) |
Sep 18, 2012 | 5.877 | 6.029 | 5.828 | 5.881 | 2,428,715 | +0.09(+1.50%) |
Sep 17, 2012 | 5.877 | 5.889 | 5.764 | 5.794 | 445,406 | -0.09(-1.54%) |
Sep 14, 2012 | 5.673 | 5.913 | 5.669 | 5.885 | 1,561,462 | +0.25(+4.43%) |
Sep 13, 2012 | 5.567 | 5.635 | 5.492 | 5.635 | 1,245,888 | +0.06(+1.02%) |
Sep 12, 2012 | 5.651 | 5.745 | 5.567 | 5.579 | 1,382,210 | +0.03(+0.48%) |
Sep 11, 2012 | 5.427 | 5.590 | 5.417 | 5.552 | 493,984 | +0.12(+2.30%) |
Sep 10, 2012 | 5.435 | 5.461 | 5.393 | 5.427 | 784,916 | +0.00(+0.07%) |
Sep 07, 2012 | 5.431 | 5.480 | 5.373 | 5.424 | 432,046 | -0.02(-0.35%) |
Sep 06, 2012 | 5.420 | 5.516 | 5.408 | 5.443 | 1,155,807 | +0.05(+0.91%) |
Sep 05, 2012 | 5.374 | 5.526 | 5.374 | 5.393 | 828,346 | +0.01(+0.14%) |
Sep 04, 2012 | 5.424 | 5.458 | 5.322 | 5.386 | 659,683 | -0.03(-0.56%) |
Aug 31, 2012 | 5.564 | 5.573 | 5.397 | 5.416 | 757,887 | -0.13(-2.32%) |
Aug 30, 2012 | 5.458 | 5.594 | 5.382 | 5.545 | 2,154,906 | +0.11(+2.02%) |
Aug 29, 2012 | 5.386 | 5.458 | 5.367 | 5.435 | 1,778,449 | +0.23(+4.43%) |
Aug 27, 2012 | 5.163 | 5.227 | 5.155 | 5.204 | 1,692,895 | +0.06(+1.25%) |
Aug 24, 2012 | 5.034 | 5.170 | 4.999 | 5.140 | 1,411,933 | +0.11(+2.10%) |
Aug 23, 2012 | 5.200 | 5.200 | 4.996 | 5.034 | 2,158,531 | +0.19(+3.90%) |
Aug 22, 2012 | 4.879 | 4.902 | 4.826 | 4.845 | 797,927 | -0.05(-1.00%) |
Aug 21, 2012 | 4.875 | 4.962 | 4.845 | 4.894 | 1,661,743 | +0.02(+0.39%) |
Aug 20, 2012 | 4.853 | 4.898 | 4.815 | 4.875 | 825,163 | +0.01(+0.23%) |
Aug 17, 2012 | 4.868 | 4.890 | 4.841 | 4.864 | 795,685 | -0.00(-0.08%) |
Aug 16, 2012 | 4.849 | 4.909 | 4.807 | 4.868 | 1,451,413 | +0.03(+0.55%) |
Aug 15, 2012 | 4.811 | 4.901 | 4.766 | 4.841 | 347,534 | +0.02(+0.47%) |
Aug 14, 2012 | 4.898 | 4.917 | 4.792 | 4.818 | 1,007,826 | -0.07(-1.47%) |
Aug 13, 2012 | 4.924 | 4.943 | 4.811 | 4.890 | 566,274 | -0.03(-0.54%) |
Aug 10, 2012 | 4.860 | 5.072 | 4.784 | 4.917 | 1,293,853 | +0.30(+6.38%) |
Aug 09, 2012 | 4.542 | 4.731 | 4.516 | 4.622 | 434,532 | +0.05(+1.16%) |
Aug 08, 2012 | 4.654 | 4.740 | 4.547 | 4.569 | 442,443 | -0.11(-2.38%) |
Aug 07, 2012 | 4.684 | 4.791 | 4.606 | 4.680 | 695,673 | -0.01(-0.16%) |
Aug 06, 2012 | 4.580 | 4.777 | 4.561 | 4.688 | 517,143 | +0.12(+2.52%) |
Aug 03, 2012 | 4.584 | 4.870 | 4.535 | 4.573 | 882,558 | -0.06(-1.20%) |
Aug 02, 2012 | 4.480 | 4.721 | 4.387 | 4.628 | 911,649 | +0.12(+2.72%) |