Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.441 | 5.549 | 5.279 | 5.328 | 18,883,654 | -0.04(-0.82%) |
Oct 26, 2012 | 5.500 | 5.372 | 5.372 | 5.372 | 28,657,460 | -0.22(-3.87%) |
Oct 25, 2012 | 5.107 | 5.608 | 5.087 | 5.588 | 47,020,916 | +0.51(+10.06%) |
Oct 24, 2012 | 5.372 | 5.402 | 5.068 | 5.078 | 36,119,724 | -0.24(-4.44%) |
Oct 23, 2012 | 5.254 | 5.392 | 5.195 | 5.313 | 36,899,760 | -0.04(-0.73%) |
Oct 19, 2012 | 5.657 | 5.667 | 5.343 | 5.353 | 23,773,574 | -0.20(-3.54%) |
Oct 18, 2012 | 5.677 | 5.716 | 5.549 | 5.549 | 17,153,250 | -0.13(-2.25%) |
Oct 17, 2012 | 5.647 | 5.745 | 5.569 | 5.677 | 16,845,392 | +0.00(+0.00%) |
Oct 16, 2012 | 5.618 | 5.696 | 5.569 | 5.677 | 16,759,775 | +0.06(+1.05%) |
Oct 15, 2012 | 5.657 | 5.657 | 5.539 | 5.618 | 15,284,759 | +0.05(+0.88%) |
Oct 12, 2012 | 5.657 | 5.694 | 5.524 | 5.569 | 20,391,436 | -0.08(-1.39%) |
Oct 11, 2012 | 5.667 | 5.687 | 5.569 | 5.647 | 24,079,408 | -0.01(-0.17%) |
Oct 10, 2012 | 5.687 | 5.696 | 5.539 | 5.657 | 17,099,886 | +0.00(+0.09%) |
Oct 09, 2012 | 5.726 | 5.755 | 5.598 | 5.652 | 16,686,905 | -0.09(-1.57%) |
Oct 08, 2012 | 5.726 | 5.795 | 5.696 | 5.742 | 11,345,138 | -0.04(-0.73%) |
Oct 05, 2012 | 5.804 | 5.922 | 5.745 | 5.785 | 17,577,724 | +0.01(+0.26%) |
Oct 04, 2012 | 5.736 | 5.785 | 5.667 | 5.770 | 15,047,797 | +0.03(+0.60%) |
Oct 03, 2012 | 5.775 | 5.795 | 5.667 | 5.736 | 15,052,489 | +0.00(+0.00%) |
Oct 02, 2012 | 5.706 | 5.745 | 5.637 | 5.736 | 20,508,890 | +0.07(+1.21%) |
Oct 01, 2012 | 5.962 | 5.991 | 5.618 | 5.667 | 41,397,196 | -0.21(-3.51%) |
Sep 28, 2012 | 5.942 | 6.128 | 5.863 | 5.873 | 41,774,260 | -0.03(-0.58%) |
Sep 27, 2012 | 5.903 | 5.962 | 5.795 | 5.907 | 39,342,264 | +0.07(+1.26%) |
Sep 26, 2012 | 5.991 | 5.991 | 5.765 | 5.834 | 34,263,892 | -0.16(-2.70%) |
Sep 25, 2012 | 6.237 | 6.246 | 5.981 | 5.996 | 36,930,200 | -0.15(-2.40%) |
Sep 24, 2012 | 6.138 | 6.148 | 6.001 | 6.143 | 38,800,344 | -0.10(-1.65%) |
Sep 21, 2012 | 6.384 | 6.403 | 6.187 | 6.246 | 27,383,822 | -0.09(-1.40%) |
Sep 20, 2012 | 6.462 | 6.482 | 6.276 | 6.335 | 38,174,944 | -0.20(-3.01%) |
Sep 19, 2012 | 6.433 | 6.600 | 6.433 | 6.531 | 25,234,660 | +0.17(+2.62%) |
Sep 18, 2012 | 6.423 | 6.453 | 6.286 | 6.364 | 18,627,906 | -0.09(-1.37%) |
Sep 17, 2012 | 6.570 | 6.620 | 6.394 | 6.453 | 20,808,924 | -0.13(-1.94%) |
Sep 14, 2012 | 6.521 | 6.678 | 6.502 | 6.580 | 20,898,896 | +0.10(+1.52%) |
Sep 13, 2012 | 6.354 | 6.541 | 6.305 | 6.482 | 31,067,548 | +0.13(+2.01%) |
Sep 12, 2012 | 6.266 | 6.364 | 6.256 | 6.354 | 17,027,292 | +0.11(+1.73%) |
Sep 11, 2012 | 6.325 | 6.359 | 6.178 | 6.246 | 29,610,330 | -0.05(-0.78%) |
Sep 10, 2012 | 6.305 | 6.374 | 6.237 | 6.295 | 21,551,580 | -0.01(-0.16%) |
Sep 07, 2012 | 6.433 | 6.453 | 6.138 | 6.305 | 64,986,236 | -0.25(-3.82%) |
Sep 06, 2012 | 6.286 | 6.580 | 6.276 | 6.556 | 46,719,740 | +0.48(+7.84%) |
Sep 05, 2012 | 6.001 | 6.099 | 5.912 | 6.079 | 29,679,370 | +0.10(+1.64%) |
Sep 04, 2012 | 6.099 | 6.109 | 5.962 | 5.981 | 19,047,250 | -0.12(-1.93%) |
Aug 31, 2012 | 6.109 | 6.187 | 6.060 | 6.099 | 21,025,836 | +0.03(+0.49%) |
Aug 30, 2012 | 6.099 | 6.148 | 6.011 | 6.070 | 18,824,662 | -0.02(-0.32%) |
Aug 29, 2012 | 6.109 | 6.178 | 6.060 | 6.089 | 16,390,877 | -0.03(-0.48%) |
Aug 27, 2012 | 6.187 | 6.197 | 6.040 | 6.119 | 13,461,872 | -0.07(-1.11%) |
Aug 24, 2012 | 6.119 | 6.197 | 5.962 | 6.187 | 19,424,316 | +0.04(+0.72%) |
Aug 23, 2012 | 6.178 | 6.187 | 6.052 | 6.143 | 18,512,050 | -0.06(-1.03%) |
Aug 22, 2012 | 6.325 | 6.364 | 6.148 | 6.207 | 26,515,002 | -0.14(-2.17%) |
Aug 21, 2012 | 6.354 | 6.512 | 6.295 | 6.345 | 24,926,742 | -0.03(-0.46%) |
Aug 20, 2012 | 6.423 | 6.482 | 6.286 | 6.374 | 16,313,347 | -0.08(-1.22%) |
Aug 17, 2012 | 6.492 | 6.570 | 6.394 | 6.453 | 15,231,037 | -0.04(-0.61%) |
Aug 16, 2012 | 6.433 | 6.551 | 6.394 | 6.492 | 16,126,098 | +0.12(+1.85%) |
Aug 15, 2012 | 6.443 | 6.472 | 6.305 | 6.374 | 35,183,344 | -0.06(-0.92%) |
Aug 14, 2012 | 6.649 | 6.659 | 6.349 | 6.433 | 28,022,620 | -0.16(-2.46%) |
Aug 13, 2012 | 6.639 | 6.659 | 6.482 | 6.595 | 16,289,713 | -0.04(-0.67%) |
Aug 10, 2012 | 6.629 | 6.728 | 6.531 | 6.639 | 22,403,552 | -0.05(-0.73%) |
Aug 09, 2012 | 6.698 | 6.796 | 6.580 | 6.688 | 20,903,978 | -0.08(-1.16%) |
Aug 08, 2012 | 6.629 | 6.816 | 6.521 | 6.767 | 32,428,174 | +0.07(+1.03%) |
Aug 07, 2012 | 6.580 | 6.855 | 6.551 | 6.698 | 43,842,008 | +0.25(+3.81%) |
Aug 06, 2012 | 6.276 | 6.521 | 6.207 | 6.453 | 27,386,320 | +0.24(+3.79%) |
Aug 03, 2012 | 6.207 | 6.335 | 6.128 | 6.217 | 22,882,242 | +0.17(+2.76%) |
Aug 02, 2012 | 6.079 | 6.187 | 5.962 | 6.050 | 17,952,760 | -0.11(-1.75%) |