Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.590 | 6.820 | 6.520 | 6.660 | 377,062 | +0.06(+0.91%) |
Oct 26, 2012 | 6.600 | 6.600 | 6.600 | 0 | +0.24(+3.77%) | |
Oct 25, 2012 | 6.520 | 6.588 | 6.320 | 6.360 | 303,214 | -0.13(-2.00%) |
Oct 24, 2012 | 6.460 | 6.510 | 6.380 | 6.490 | 271,794 | +0.07(+1.09%) |
Oct 23, 2012 | 6.490 | 6.490 | 6.200 | 6.420 | 223,876 | -0.03(-0.47%) |
Oct 19, 2012 | 6.570 | 6.580 | 6.400 | 6.450 | 259,793 | -0.15(-2.27%) |
Oct 18, 2012 | 6.630 | 6.710 | 6.520 | 6.600 | 174,951 | -0.01(-0.15%) |
Oct 17, 2012 | 6.540 | 6.660 | 6.460 | 6.610 | 193,713 | +0.04(+0.61%) |
Oct 16, 2012 | 6.330 | 6.600 | 6.314 | 6.570 | 378,623 | +0.30(+4.78%) |
Oct 15, 2012 | 6.020 | 6.280 | 6.000 | 6.270 | 167,900 | +0.27(+4.50%) |
Oct 12, 2012 | 6.010 | 6.020 | 5.870 | 6.000 | 759,254 | -0.03(-0.50%) |
Oct 11, 2012 | 5.890 | 6.040 | 5.765 | 6.030 | 225,869 | +0.15(+2.55%) |
Oct 10, 2012 | 5.780 | 5.970 | 5.690 | 5.880 | 250,409 | +0.15(+2.62%) |
Oct 09, 2012 | 5.780 | 5.780 | 5.650 | 5.730 | 120,911 | -0.07(-1.21%) |
Oct 08, 2012 | 5.610 | 5.840 | 5.610 | 5.800 | 196,754 | +0.10(+1.75%) |
Oct 05, 2012 | 6.010 | 6.010 | 5.660 | 5.700 | 237,468 | -0.27(-4.52%) |
Oct 04, 2012 | 5.880 | 6.000 | 5.820 | 5.970 | 187,095 | +0.13(+2.23%) |
Oct 03, 2012 | 5.910 | 5.930 | 5.730 | 5.840 | 197,880 | -0.06(-1.02%) |
Oct 02, 2012 | 5.920 | 5.990 | 5.760 | 5.900 | 243,364 | -0.03(-0.51%) |
Oct 01, 2012 | 6.030 | 6.070 | 5.670 | 5.930 | 398,835 | -0.05(-0.84%) |
Sep 28, 2012 | 5.800 | 6.030 | 5.670 | 5.980 | 421,237 | +0.17(+2.93%) |
Sep 27, 2012 | 5.500 | 5.810 | 5.465 | 5.810 | 294,567 | +0.30(+5.44%) |
Sep 26, 2012 | 5.830 | 5.890 | 5.450 | 5.510 | 449,257 | -0.34(-5.81%) |
Sep 25, 2012 | 5.900 | 6.080 | 5.840 | 5.850 | 389,542 | -0.06(-1.02%) |
Sep 24, 2012 | 6.070 | 6.070 | 5.800 | 5.910 | 332,216 | -0.09(-1.50%) |
Sep 21, 2012 | 5.400 | 6.050 | 5.400 | 6.000 | 592,161 | +0.65(+12.15%) |
Sep 20, 2012 | 5.350 | 5.420 | 5.290 | 5.350 | 325,504 | +0.01(+0.19%) |
Sep 19, 2012 | 5.450 | 5.500 | 5.320 | 5.340 | 124,231 | -0.11(-2.02%) |
Sep 18, 2012 | 5.530 | 5.530 | 5.410 | 5.450 | 198,684 | -0.07(-1.27%) |
Sep 17, 2012 | 5.740 | 5.740 | 5.480 | 5.520 | 193,072 | -0.24(-4.17%) |
Sep 14, 2012 | 5.430 | 5.770 | 5.430 | 5.760 | 248,200 | +0.36(+6.67%) |
Sep 13, 2012 | 5.340 | 5.450 | 5.310 | 5.400 | 219,502 | +0.05(+0.93%) |
Sep 12, 2012 | 5.130 | 5.370 | 5.120 | 5.350 | 149,809 | +0.16(+3.08%) |
Sep 11, 2012 | 5.380 | 5.380 | 5.090 | 5.190 | 352,836 | -0.19(-3.53%) |
Sep 10, 2012 | 5.330 | 5.380 | 5.310 | 5.380 | 119,960 | +0.00(+0.00%) |
Sep 07, 2012 | 5.350 | 5.390 | 5.240 | 5.380 | 98,118 | +0.08(+1.51%) |
Sep 06, 2012 | 5.360 | 5.390 | 5.170 | 5.300 | 178,804 | -0.02(-0.38%) |
Sep 05, 2012 | 5.330 | 5.390 | 5.230 | 5.320 | 131,965 | -0.01(-0.19%) |
Sep 04, 2012 | 5.250 | 5.340 | 5.090 | 5.330 | 182,012 | +0.08(+1.52%) |
Aug 31, 2012 | 5.210 | 5.280 | 5.180 | 5.250 | 138,137 | +0.08(+1.55%) |
Aug 30, 2012 | 5.160 | 5.180 | 5.070 | 5.170 | 126,105 | -0.01(-0.19%) |
Aug 29, 2012 | 5.120 | 5.220 | 5.100 | 5.180 | 164,518 | +0.17(+3.39%) |
Aug 27, 2012 | 5.040 | 5.050 | 4.900 | 5.010 | 241,232 | -0.04(-0.79%) |
Aug 24, 2012 | 5.000 | 5.080 | 4.970 | 5.050 | 234,227 | -0.01(-0.20%) |
Aug 23, 2012 | 5.120 | 5.160 | 5.000 | 5.060 | 187,898 | -0.06(-1.17%) |
Aug 22, 2012 | 5.100 | 5.160 | 5.020 | 5.120 | 158,993 | +0.00(+0.00%) |
Aug 21, 2012 | 5.080 | 5.260 | 5.080 | 5.120 | 152,489 | +0.05(+0.99%) |
Aug 20, 2012 | 4.940 | 5.070 | 4.890 | 5.070 | 199,926 | +0.14(+2.84%) |
Aug 17, 2012 | 5.060 | 5.117 | 4.900 | 4.930 | 150,579 | -0.14(-2.76%) |
Aug 16, 2012 | 5.070 | 5.160 | 4.970 | 5.070 | 207,658 | +0.01(+0.20%) |
Aug 15, 2012 | 5.030 | 5.070 | 4.960 | 5.060 | 133,074 | +0.05(+1.00%) |
Aug 14, 2012 | 5.150 | 5.150 | 4.940 | 5.010 | 187,479 | -0.09(-1.76%) |
Aug 13, 2012 | 5.200 | 5.240 | 5.020 | 5.100 | 160,536 | -0.14(-2.67%) |
Aug 10, 2012 | 5.350 | 5.360 | 5.130 | 5.240 | 164,520 | -0.10(-1.87%) |
Aug 09, 2012 | 5.410 | 5.530 | 5.300 | 5.340 | 312,057 | -0.07(-1.29%) |
Aug 08, 2012 | 5.010 | 5.475 | 5.010 | 5.410 | 299,238 | +0.33(+6.50%) |
Aug 07, 2012 | 4.890 | 5.120 | 4.890 | 5.080 | 178,028 | +0.21(+4.31%) |
Aug 06, 2012 | 5.000 | 5.050 | 4.860 | 4.870 | 203,983 | -0.10(-2.01%) |
Aug 03, 2012 | 4.760 | 5.010 | 4.670 | 4.970 | 319,611 | +0.28(+5.97%) |
Aug 02, 2012 | 4.520 | 4.990 | 4.480 | 4.690 | 581,178 | -0.27(-5.44%) |