Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.693 | 5.753 | 5.645 | 5.693 | 11,902,136 | +0.02(+0.36%) |
Oct 26, 2012 | 5.753 | 5.672 | 5.672 | 5.672 | 18,903,266 | -0.09(-1.64%) |
Oct 25, 2012 | 5.733 | 5.777 | 5.665 | 5.767 | 15,677,158 | +0.08(+1.43%) |
Oct 24, 2012 | 5.747 | 5.784 | 5.679 | 5.686 | 12,343,840 | -0.01(-0.24%) |
Oct 23, 2012 | 5.740 | 5.794 | 5.693 | 5.699 | 29,697,328 | -0.21(-3.55%) |
Oct 19, 2012 | 5.922 | 5.949 | 5.862 | 5.909 | 20,057,554 | -0.03(-0.46%) |
Oct 18, 2012 | 5.983 | 6.064 | 5.902 | 5.936 | 61,020,716 | +0.25(+4.40%) |
Oct 17, 2012 | 5.605 | 5.713 | 5.584 | 5.686 | 31,115,740 | +0.10(+1.82%) |
Oct 16, 2012 | 5.659 | 5.679 | 5.530 | 5.584 | 28,783,414 | -0.06(-1.08%) |
Oct 15, 2012 | 5.686 | 5.693 | 5.591 | 5.645 | 25,947,368 | +0.01(+0.24%) |
Oct 12, 2012 | 5.801 | 5.801 | 5.578 | 5.632 | 34,660,020 | -0.20(-3.48%) |
Oct 11, 2012 | 5.868 | 5.882 | 5.821 | 5.835 | 19,471,924 | +0.03(+0.47%) |
Oct 10, 2012 | 5.841 | 5.868 | 5.760 | 5.807 | 16,552,806 | -0.01(-0.23%) |
Oct 09, 2012 | 5.922 | 5.929 | 5.821 | 5.821 | 16,991,010 | -0.09(-1.60%) |
Oct 08, 2012 | 5.943 | 5.983 | 5.868 | 5.916 | 19,369,072 | -0.09(-1.46%) |
Oct 05, 2012 | 6.071 | 6.091 | 5.983 | 6.004 | 14,313,582 | -0.02(-0.28%) |
Oct 04, 2012 | 5.936 | 6.024 | 5.929 | 6.020 | 19,783,942 | +0.10(+1.77%) |
Oct 03, 2012 | 5.902 | 5.949 | 5.868 | 5.916 | 30,322,300 | +0.04(+0.69%) |
Oct 02, 2012 | 5.929 | 5.949 | 5.848 | 5.875 | 18,069,336 | -0.01(-0.23%) |
Oct 01, 2012 | 5.936 | 6.003 | 5.882 | 5.889 | 14,846,749 | -0.02(-0.34%) |
Sep 28, 2012 | 5.936 | 5.963 | 5.895 | 5.909 | 20,121,172 | -0.05(-0.79%) |
Sep 27, 2012 | 5.929 | 6.010 | 5.895 | 5.956 | 10,158,661 | +0.07(+1.26%) |
Sep 26, 2012 | 5.949 | 5.970 | 5.882 | 5.882 | 14,745,165 | -0.05(-0.80%) |
Sep 25, 2012 | 6.058 | 6.075 | 5.929 | 5.929 | 17,249,360 | -0.10(-1.68%) |
Sep 24, 2012 | 6.017 | 6.085 | 5.983 | 6.031 | 17,724,146 | +0.01(+0.11%) |
Sep 21, 2012 | 6.152 | 6.166 | 6.024 | 6.024 | 14,801,553 | -0.05(-0.78%) |
Sep 20, 2012 | 6.078 | 6.085 | 5.990 | 6.071 | 18,959,294 | -0.04(-0.66%) |
Sep 19, 2012 | 6.044 | 6.146 | 6.010 | 6.112 | 22,370,866 | +0.10(+1.69%) |
Sep 18, 2012 | 6.017 | 6.031 | 5.983 | 6.010 | 18,238,198 | -0.01(-0.22%) |
Sep 17, 2012 | 6.118 | 6.125 | 6.017 | 6.024 | 21,583,886 | -0.09(-1.44%) |
Sep 14, 2012 | 5.997 | 6.139 | 5.997 | 6.112 | 40,381,920 | +0.14(+2.38%) |
Sep 13, 2012 | 5.875 | 5.993 | 5.814 | 5.970 | 20,796,846 | +0.09(+1.61%) |
Sep 12, 2012 | 5.868 | 5.909 | 5.835 | 5.875 | 12,829,791 | +0.03(+0.46%) |
Sep 11, 2012 | 5.835 | 5.875 | 5.801 | 5.848 | 14,299,323 | +0.01(+0.23%) |
Sep 10, 2012 | 5.794 | 5.895 | 5.780 | 5.835 | 19,046,074 | +0.01(+0.23%) |
Sep 07, 2012 | 5.794 | 5.902 | 5.774 | 5.821 | 26,430,634 | +0.07(+1.17%) |
Sep 06, 2012 | 5.672 | 5.787 | 5.659 | 5.753 | 27,857,076 | +0.14(+2.41%) |
Sep 05, 2012 | 5.665 | 5.679 | 5.611 | 5.618 | 12,065,832 | -0.06(-1.07%) |
Sep 04, 2012 | 5.679 | 5.709 | 5.632 | 5.679 | 12,986,131 | -0.02(-0.36%) |
Aug 31, 2012 | 5.706 | 5.713 | 5.645 | 5.699 | 16,002,274 | +0.02(+0.36%) |
Aug 30, 2012 | 5.618 | 5.699 | 5.598 | 5.679 | 12,691,905 | +0.03(+0.48%) |
Aug 29, 2012 | 5.618 | 5.672 | 5.611 | 5.652 | 9,166,884 | +0.03(+0.60%) |
Aug 27, 2012 | 5.679 | 5.679 | 5.598 | 5.618 | 13,368,555 | -0.03(-0.48%) |
Aug 24, 2012 | 5.598 | 5.665 | 5.571 | 5.645 | 9,546,128 | +0.04(+0.72%) |
Aug 23, 2012 | 5.598 | 5.645 | 5.578 | 5.605 | 17,173,512 | +0.00(+0.00%) |
Aug 22, 2012 | 5.591 | 5.658 | 5.578 | 5.605 | 13,141,577 | +0.01(+0.12%) |
Aug 21, 2012 | 5.618 | 5.679 | 5.591 | 5.598 | 13,413,092 | -0.01(-0.24%) |
Aug 20, 2012 | 5.591 | 5.638 | 5.578 | 5.611 | 27,489,780 | -0.01(-0.12%) |
Aug 17, 2012 | 5.632 | 5.645 | 5.605 | 5.618 | 20,843,834 | +0.02(+0.36%) |
Aug 16, 2012 | 5.531 | 5.625 | 5.531 | 5.598 | 22,258,948 | +0.07(+1.22%) |
Aug 15, 2012 | 5.531 | 5.564 | 5.484 | 5.531 | 11,926,507 | +0.01(+0.12%) |
Aug 14, 2012 | 5.611 | 5.632 | 5.504 | 5.524 | 13,567,899 | -0.02(-0.36%) |
Aug 13, 2012 | 5.584 | 5.605 | 5.531 | 5.544 | 9,075,461 | -0.06(-1.08%) |
Aug 10, 2012 | 5.551 | 5.605 | 5.544 | 5.605 | 10,928,769 | +0.01(+0.12%) |
Aug 09, 2012 | 5.571 | 5.611 | 5.558 | 5.598 | 13,354,200 | -0.01(-0.12%) |
Aug 08, 2012 | 5.511 | 5.618 | 5.504 | 5.605 | 12,799,538 | +0.06(+1.09%) |
Aug 07, 2012 | 5.551 | 5.598 | 5.531 | 5.544 | 11,866,553 | +0.01(+0.24%) |
Aug 06, 2012 | 5.544 | 5.578 | 5.524 | 5.531 | 17,400,018 | -0.01(-0.12%) |
Aug 03, 2012 | 5.410 | 5.551 | 5.396 | 5.537 | 22,299,872 | +0.21(+3.91%) |
Aug 02, 2012 | 5.336 | 5.376 | 5.255 | 5.329 | 22,535,832 | -0.03(-0.50%) |