Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.365 | 5.365 | 5.118 | 5.155 | 61,087 | -0.17(-3.22%) |
Oct 26, 2012 | 5.384 | 5.327 | 5.327 | 5.327 | 53,413 | -0.06(-1.06%) |
Oct 25, 2012 | 5.365 | 5.403 | 5.214 | 5.384 | 63,976 | +0.08(+1.44%) |
Oct 24, 2012 | 5.175 | 5.384 | 5.155 | 5.308 | 129,051 | +0.13(+2.58%) |
Oct 23, 2012 | 5.479 | 5.491 | 5.108 | 5.175 | 324,327 | -0.51(-8.89%) |
Oct 19, 2012 | 5.432 | 5.680 | 5.432 | 5.680 | 96,802 | +0.27(+4.93%) |
Oct 18, 2012 | 5.689 | 5.775 | 5.337 | 5.413 | 187,545 | -0.31(-5.49%) |
Oct 17, 2012 | 5.794 | 5.851 | 5.622 | 5.727 | 119,247 | -0.05(-0.82%) |
Oct 16, 2012 | 5.823 | 5.851 | 5.746 | 5.775 | 50,484 | -0.05(-0.82%) |
Oct 15, 2012 | 5.851 | 5.870 | 5.746 | 5.823 | 55,356 | -0.02(-0.33%) |
Oct 12, 2012 | 5.889 | 6.061 | 5.784 | 5.842 | 93,852 | -0.06(-0.97%) |
Oct 11, 2012 | 5.899 | 5.975 | 5.880 | 5.899 | 62,166 | -0.02(-0.32%) |
Oct 10, 2012 | 5.908 | 5.946 | 5.775 | 5.918 | 109,451 | +0.02(+0.32%) |
Oct 09, 2012 | 6.032 | 6.061 | 5.899 | 5.899 | 50,121 | -0.11(-1.90%) |
Oct 08, 2012 | 5.908 | 6.032 | 5.908 | 6.013 | 51,670 | +0.08(+1.28%) |
Oct 05, 2012 | 5.746 | 6.051 | 5.737 | 5.937 | 190,282 | +0.23(+4.01%) |
Oct 04, 2012 | 5.765 | 5.813 | 5.699 | 5.708 | 79,032 | -0.05(-0.83%) |
Oct 03, 2012 | 5.813 | 5.842 | 5.718 | 5.756 | 141,186 | +0.00(+0.00%) |
Oct 02, 2012 | 5.861 | 5.985 | 5.746 | 5.756 | 129,174 | -0.07(-1.15%) |
Oct 01, 2012 | 5.784 | 5.927 | 5.784 | 5.823 | 96,530 | +0.04(+0.66%) |
Sep 28, 2012 | 5.784 | 5.859 | 5.727 | 5.784 | 143,474 | -0.05(-0.82%) |
Sep 27, 2012 | 5.832 | 5.918 | 5.737 | 5.832 | 194,544 | +0.07(+1.16%) |
Sep 26, 2012 | 5.813 | 5.851 | 5.699 | 5.765 | 217,835 | -0.07(-1.14%) |
Sep 25, 2012 | 6.137 | 6.232 | 5.823 | 5.832 | 274,883 | -0.30(-4.82%) |
Sep 24, 2012 | 6.156 | 6.270 | 6.023 | 6.127 | 151,122 | -0.08(-1.23%) |
Sep 21, 2012 | 6.518 | 6.528 | 6.175 | 6.204 | 268,661 | -0.30(-4.55%) |
Sep 20, 2012 | 6.613 | 6.613 | 6.413 | 6.499 | 123,076 | -0.13(-2.01%) |
Sep 19, 2012 | 6.613 | 6.680 | 6.566 | 6.633 | 62,427 | +0.02(+0.29%) |
Sep 18, 2012 | 6.766 | 6.795 | 6.575 | 6.613 | 109,651 | -0.17(-2.53%) |
Sep 17, 2012 | 6.909 | 6.995 | 6.747 | 6.785 | 84,576 | -0.18(-2.60%) |
Sep 14, 2012 | 6.756 | 7.033 | 6.680 | 6.966 | 299,785 | +0.23(+3.39%) |
Sep 13, 2012 | 6.604 | 6.766 | 6.442 | 6.737 | 186,383 | +0.16(+2.46%) |
Sep 12, 2012 | 6.728 | 6.804 | 6.537 | 6.575 | 221,797 | -0.17(-2.54%) |
Sep 11, 2012 | 6.575 | 6.772 | 6.528 | 6.747 | 136,291 | +0.23(+3.51%) |
Sep 10, 2012 | 6.528 | 6.632 | 6.471 | 6.518 | 94,457 | -0.05(-0.73%) |
Sep 07, 2012 | 6.785 | 6.804 | 6.556 | 6.566 | 185,354 | -0.17(-2.55%) |
Sep 06, 2012 | 6.699 | 6.804 | 6.661 | 6.737 | 129,383 | +0.13(+2.02%) |
Sep 05, 2012 | 6.623 | 6.775 | 6.556 | 6.604 | 139,303 | -0.04(-0.57%) |
Sep 04, 2012 | 6.518 | 6.652 | 6.436 | 6.642 | 154,102 | +0.16(+2.50%) |
Aug 31, 2012 | 6.442 | 6.518 | 6.251 | 6.480 | 262,670 | +0.10(+1.49%) |
Aug 30, 2012 | 6.642 | 6.709 | 6.337 | 6.385 | 236,525 | -0.33(-4.96%) |
Aug 29, 2012 | 6.957 | 6.957 | 6.709 | 6.718 | 177,631 | -0.24(-3.42%) |
Aug 27, 2012 | 6.976 | 7.061 | 6.842 | 6.957 | 177,897 | +0.00(+0.00%) |
Aug 24, 2012 | 6.890 | 7.004 | 6.861 | 6.957 | 183,566 | +0.04(+0.55%) |
Aug 23, 2012 | 6.633 | 6.918 | 6.623 | 6.918 | 215,592 | +0.30(+4.61%) |
Aug 22, 2012 | 6.633 | 6.652 | 6.566 | 6.613 | 168,235 | -0.05(-0.71%) |
Aug 21, 2012 | 6.671 | 6.709 | 6.623 | 6.661 | 279,328 | +0.11(+1.74%) |
Aug 20, 2012 | 6.613 | 6.631 | 6.537 | 6.547 | 134,470 | -0.07(-1.01%) |
Aug 17, 2012 | 6.575 | 6.647 | 6.423 | 6.613 | 177,661 | +0.03(+0.43%) |
Aug 16, 2012 | 6.613 | 6.718 | 6.518 | 6.585 | 347,886 | -0.06(-0.86%) |
Aug 15, 2012 | 6.499 | 6.747 | 6.499 | 6.642 | 447,985 | +0.10(+1.45%) |
Aug 14, 2012 | 6.138 | 6.613 | 6.090 | 6.547 | 612,517 | +0.64(+10.79%) |
Aug 13, 2012 | 5.833 | 5.928 | 5.738 | 5.909 | 140,679 | +0.03(+0.49%) |
Aug 10, 2012 | 5.862 | 5.957 | 5.805 | 5.881 | 138,907 | +0.03(+0.49%) |
Aug 09, 2012 | 5.690 | 5.985 | 5.690 | 5.852 | 292,610 | +0.16(+2.84%) |
Aug 08, 2012 | 5.462 | 5.706 | 5.395 | 5.690 | 250,622 | +0.20(+3.64%) |
Aug 07, 2012 | 5.576 | 5.671 | 5.481 | 5.491 | 99,767 | -0.02(-0.35%) |
Aug 06, 2012 | 5.395 | 5.586 | 5.386 | 5.510 | 85,593 | +0.09(+1.58%) |
Aug 03, 2012 | 5.215 | 5.472 | 5.119 | 5.424 | 120,168 | +0.31(+6.15%) |
Aug 02, 2012 | 5.243 | 5.367 | 5.081 | 5.110 | 141,191 | -0.20(-3.76%) |