Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.569 | 5.714 | 5.482 | 5.714 | 505,567 | +0.17(+3.13%) |
Oct 26, 2012 | 5.588 | 5.540 | 5.540 | 5.540 | 538,966 | -0.07(-1.20%) |
Oct 25, 2012 | 5.637 | 5.665 | 5.502 | 5.608 | 958,329 | +0.08(+1.39%) |
Oct 24, 2012 | 5.261 | 5.540 | 5.232 | 5.531 | 1,457,620 | +0.36(+6.89%) |
Oct 23, 2012 | 5.145 | 5.232 | 5.034 | 5.174 | 728,542 | +0.14(+2.87%) |
Oct 19, 2012 | 5.116 | 5.116 | 5.010 | 5.030 | 469,607 | -0.10(-1.88%) |
Oct 18, 2012 | 5.242 | 5.290 | 5.126 | 5.126 | 589,860 | -0.11(-2.03%) |
Oct 17, 2012 | 5.213 | 5.299 | 5.174 | 5.232 | 279,747 | +0.04(+0.74%) |
Oct 16, 2012 | 5.270 | 5.280 | 5.164 | 5.193 | 597,813 | -0.06(-1.10%) |
Oct 15, 2012 | 5.174 | 5.290 | 5.126 | 5.251 | 321,585 | +0.08(+1.49%) |
Oct 12, 2012 | 5.087 | 5.184 | 5.078 | 5.174 | 416,487 | +0.06(+1.13%) |
Oct 11, 2012 | 5.126 | 5.145 | 5.049 | 5.116 | 382,868 | +0.01(+0.19%) |
Oct 10, 2012 | 5.136 | 5.184 | 4.972 | 5.107 | 860,222 | -0.04(-0.75%) |
Oct 09, 2012 | 5.434 | 5.434 | 5.097 | 5.145 | 2,507,122 | -0.35(-6.32%) |
Oct 08, 2012 | 5.550 | 5.654 | 5.453 | 5.492 | 475,031 | -0.12(-2.06%) |
Oct 05, 2012 | 5.685 | 5.800 | 5.598 | 5.608 | 412,995 | -0.07(-1.19%) |
Oct 04, 2012 | 5.646 | 5.685 | 5.559 | 5.675 | 646,053 | +0.07(+1.20%) |
Oct 03, 2012 | 5.328 | 5.646 | 5.328 | 5.608 | 845,442 | +0.25(+4.68%) |
Oct 02, 2012 | 5.386 | 5.415 | 5.328 | 5.357 | 410,516 | +0.00(+0.00%) |
Oct 01, 2012 | 5.405 | 5.482 | 5.328 | 5.357 | 631,759 | -0.03(-0.54%) |
Sep 28, 2012 | 5.473 | 5.540 | 5.376 | 5.386 | 472,553 | -0.13(-2.27%) |
Sep 27, 2012 | 5.425 | 5.559 | 5.415 | 5.511 | 337,414 | +0.09(+1.60%) |
Sep 26, 2012 | 5.453 | 5.521 | 5.400 | 5.425 | 443,841 | -0.02(-0.35%) |
Sep 25, 2012 | 5.540 | 5.608 | 5.444 | 5.444 | 389,558 | -0.09(-1.57%) |
Sep 24, 2012 | 5.569 | 5.635 | 5.492 | 5.531 | 318,101 | -0.05(-0.86%) |
Sep 21, 2012 | 5.617 | 5.627 | 5.502 | 5.579 | 793,638 | +0.02(+0.35%) |
Sep 20, 2012 | 5.608 | 5.617 | 5.540 | 5.559 | 343,485 | -0.06(-1.03%) |
Sep 19, 2012 | 5.492 | 5.694 | 5.482 | 5.617 | 491,718 | +0.12(+2.10%) |
Sep 18, 2012 | 5.627 | 5.646 | 5.444 | 5.502 | 486,940 | -0.14(-2.56%) |
Sep 17, 2012 | 5.559 | 5.656 | 5.531 | 5.646 | 367,931 | +0.04(+0.69%) |
Sep 14, 2012 | 5.714 | 5.714 | 5.579 | 5.608 | 791,833 | -0.11(-1.85%) |
Sep 13, 2012 | 5.637 | 5.781 | 5.588 | 5.714 | 525,226 | +0.07(+1.19%) |
Sep 12, 2012 | 5.588 | 5.656 | 5.569 | 5.646 | 383,245 | +0.07(+1.21%) |
Sep 11, 2012 | 5.569 | 5.617 | 5.502 | 5.579 | 655,923 | +0.00(+0.00%) |
Sep 10, 2012 | 5.444 | 5.588 | 5.434 | 5.579 | 768,320 | +0.13(+2.48%) |
Sep 07, 2012 | 5.559 | 5.579 | 5.405 | 5.444 | 952,138 | -0.08(-1.40%) |
Sep 06, 2012 | 5.473 | 5.665 | 5.453 | 5.521 | 745,680 | -0.02(-0.35%) |
Sep 05, 2012 | 5.492 | 5.608 | 5.357 | 5.540 | 839,846 | +0.03(+0.52%) |
Sep 04, 2012 | 5.685 | 5.733 | 5.492 | 5.511 | 770,158 | -0.20(-3.54%) |
Aug 31, 2012 | 5.762 | 5.820 | 5.685 | 5.714 | 338,090 | +0.00(+0.00%) |
Aug 30, 2012 | 5.569 | 5.752 | 5.550 | 5.714 | 352,532 | +0.12(+2.07%) |
Aug 29, 2012 | 5.781 | 5.868 | 5.588 | 5.598 | 1,063,587 | -0.41(-6.89%) |
Aug 27, 2012 | 6.003 | 6.060 | 5.906 | 6.012 | 448,853 | +0.01(+0.16%) |
Aug 24, 2012 | 5.964 | 6.099 | 5.926 | 6.003 | 474,556 | +0.05(+0.81%) |
Aug 23, 2012 | 6.157 | 6.195 | 5.926 | 5.955 | 490,768 | -0.17(-2.83%) |
Aug 22, 2012 | 6.089 | 6.253 | 6.089 | 6.128 | 426,714 | +0.04(+0.63%) |
Aug 21, 2012 | 6.224 | 6.359 | 6.089 | 6.089 | 665,968 | -0.11(-1.71%) |
Aug 20, 2012 | 5.974 | 6.234 | 5.926 | 6.195 | 782,599 | +0.23(+3.88%) |
Aug 17, 2012 | 5.877 | 5.983 | 5.839 | 5.964 | 542,745 | +0.09(+1.48%) |
Aug 16, 2012 | 5.877 | 5.925 | 5.820 | 5.877 | 424,580 | -0.01(-0.16%) |
Aug 15, 2012 | 5.926 | 5.955 | 5.849 | 5.887 | 537,262 | -0.06(-0.97%) |
Aug 14, 2012 | 5.906 | 6.089 | 5.897 | 5.945 | 440,963 | +0.10(+1.65%) |
Aug 13, 2012 | 5.897 | 5.945 | 5.820 | 5.849 | 317,665 | -0.05(-0.82%) |
Aug 10, 2012 | 5.897 | 5.955 | 5.810 | 5.897 | 335,254 | +0.00(+0.00%) |
Aug 09, 2012 | 6.080 | 6.080 | 5.877 | 5.897 | 515,626 | -0.16(-2.70%) |
Aug 08, 2012 | 6.003 | 6.118 | 5.935 | 6.060 | 358,111 | +0.03(+0.48%) |
Aug 07, 2012 | 6.263 | 6.263 | 5.993 | 6.032 | 591,975 | -0.26(-4.13%) |
Aug 06, 2012 | 6.176 | 6.301 | 6.147 | 6.292 | 520,025 | +0.14(+2.35%) |
Aug 03, 2012 | 6.041 | 6.248 | 5.955 | 6.147 | 709,510 | +0.22(+3.74%) |
Aug 02, 2012 | 5.926 | 6.060 | 5.887 | 5.926 | 397,348 | -0.03(-0.49%) |