Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.154 | 6.173 | 6.110 | 6.129 | 111,561 | -0.02(-0.34%) |
Oct 26, 2012 | 6.125 | 6.150 | 6.150 | 6.150 | 55,362 | +0.01(+0.10%) |
Oct 25, 2012 | 6.156 | 6.165 | 6.131 | 6.144 | 107,322 | -0.01(-0.21%) |
Oct 24, 2012 | 6.137 | 6.160 | 6.129 | 6.156 | 55,541 | +0.02(+0.34%) |
Oct 23, 2012 | 6.150 | 6.169 | 5.964 | 6.135 | 122,331 | -0.01(-0.17%) |
Oct 19, 2012 | 6.190 | 6.234 | 6.086 | 6.146 | 146,950 | -0.06(-0.92%) |
Oct 18, 2012 | 6.150 | 6.234 | 6.150 | 6.203 | 88,129 | +0.07(+1.10%) |
Oct 17, 2012 | 6.076 | 6.165 | 5.983 | 6.135 | 72,254 | +0.05(+0.83%) |
Oct 16, 2012 | 6.097 | 6.129 | 6.029 | 6.084 | 86,199 | -0.01(-0.21%) |
Oct 15, 2012 | 6.038 | 6.129 | 5.875 | 6.097 | 117,722 | +0.09(+1.44%) |
Oct 12, 2012 | 6.051 | 6.051 | 5.951 | 6.010 | 77,492 | -0.02(-0.39%) |
Oct 11, 2012 | 6.044 | 6.044 | 6.002 | 6.034 | 22,594 | -0.02(-0.35%) |
Oct 10, 2012 | 6.021 | 6.055 | 6.021 | 6.055 | 10,452 | +0.03(+0.42%) |
Oct 09, 2012 | 6.044 | 6.065 | 6.029 | 6.029 | 39,344 | -0.04(-0.59%) |
Oct 08, 2012 | 6.048 | 6.082 | 6.042 | 6.065 | 40,821 | -0.01(-0.24%) |
Oct 05, 2012 | 6.091 | 6.091 | 6.013 | 6.080 | 90,604 | +0.05(+0.84%) |
Oct 04, 2012 | 6.023 | 6.063 | 5.814 | 6.029 | 95,028 | +0.04(+0.63%) |
Oct 03, 2012 | 6.044 | 6.103 | 5.991 | 5.991 | 71,436 | -0.02(-0.35%) |
Oct 02, 2012 | 6.070 | 6.074 | 5.988 | 6.013 | 49,097 | -0.03(-0.45%) |
Oct 01, 2012 | 6.034 | 6.095 | 5.503 | 6.040 | 66,268 | +0.00(+0.00%) |
Sep 28, 2012 | 5.996 | 6.065 | 5.947 | 6.040 | 91,886 | +0.02(+0.28%) |
Sep 27, 2012 | 5.991 | 6.074 | 5.970 | 6.023 | 61,309 | -0.02(-0.38%) |
Sep 26, 2012 | 6.019 | 6.076 | 5.932 | 6.046 | 212,841 | +0.03(+0.49%) |
Sep 25, 2012 | 5.968 | 6.065 | 5.968 | 6.017 | 140,161 | +0.05(+0.85%) |
Sep 24, 2012 | 5.760 | 5.983 | 5.760 | 5.966 | 198,260 | +0.13(+2.27%) |
Sep 21, 2012 | 5.821 | 5.834 | 5.716 | 5.834 | 177,640 | +0.08(+1.43%) |
Sep 20, 2012 | 5.750 | 5.775 | 5.680 | 5.752 | 21,462 | -0.02(-0.29%) |
Sep 19, 2012 | 5.781 | 5.781 | 5.729 | 5.769 | 41,559 | +0.01(+0.18%) |
Sep 18, 2012 | 5.714 | 5.781 | 5.653 | 5.758 | 95,462 | +0.09(+1.52%) |
Sep 17, 2012 | 5.760 | 5.760 | 5.649 | 5.672 | 68,839 | -0.08(-1.46%) |
Sep 14, 2012 | 5.781 | 5.781 | 5.737 | 5.756 | 86,567 | -0.00(-0.07%) |
Sep 13, 2012 | 5.746 | 5.760 | 5.680 | 5.760 | 88,432 | +0.00(+0.00%) |
Sep 12, 2012 | 5.777 | 5.781 | 5.735 | 5.760 | 107,906 | +0.00(+0.04%) |
Sep 11, 2012 | 5.777 | 5.777 | 5.659 | 5.758 | 116,930 | -0.02(-0.33%) |
Sep 10, 2012 | 5.777 | 5.777 | 5.750 | 5.777 | 18,066 | -0.00(-0.07%) |
Sep 07, 2012 | 5.758 | 5.817 | 5.737 | 5.781 | 70,761 | +0.02(+0.37%) |
Sep 06, 2012 | 5.729 | 5.808 | 5.683 | 5.760 | 105,085 | +0.03(+0.51%) |
Sep 05, 2012 | 5.729 | 5.731 | 5.689 | 5.731 | 48,204 | +0.00(+0.04%) |
Sep 04, 2012 | 5.691 | 5.735 | 5.634 | 5.729 | 103,382 | +0.04(+0.70%) |
Aug 31, 2012 | 5.756 | 5.767 | 5.687 | 5.689 | 225,925 | -0.03(-0.48%) |
Aug 30, 2012 | 5.674 | 5.781 | 5.668 | 5.716 | 25,967 | -0.00(-0.07%) |
Aug 29, 2012 | 5.666 | 5.720 | 5.643 | 5.720 | 73,986 | +0.05(+0.96%) |
Aug 27, 2012 | 5.647 | 5.666 | 5.582 | 5.666 | 15,430 | -0.00(-0.04%) |
Aug 24, 2012 | 5.659 | 5.697 | 5.596 | 5.668 | 23,013 | -0.03(-0.55%) |
Aug 23, 2012 | 5.712 | 5.712 | 5.582 | 5.699 | 103,321 | +0.02(+0.41%) |
Aug 22, 2012 | 5.630 | 5.708 | 5.550 | 5.676 | 99,059 | +0.01(+0.11%) |
Aug 21, 2012 | 5.666 | 5.670 | 5.531 | 5.670 | 92,047 | +0.02(+0.30%) |
Aug 20, 2012 | 5.666 | 5.695 | 5.573 | 5.653 | 29,682 | -0.01(-0.26%) |
Aug 17, 2012 | 5.691 | 5.697 | 5.476 | 5.668 | 107,911 | -0.03(-0.48%) |
Aug 16, 2012 | 5.680 | 5.720 | 5.659 | 5.695 | 45,674 | -0.03(-0.59%) |
Aug 15, 2012 | 5.703 | 5.739 | 5.680 | 5.729 | 33,202 | +0.03(+0.52%) |
Aug 14, 2012 | 5.756 | 5.773 | 5.697 | 5.699 | 10,550 | -0.03(-0.51%) |
Aug 13, 2012 | 5.746 | 5.769 | 5.680 | 5.729 | 17,775 | -0.03(-0.44%) |
Aug 10, 2012 | 5.729 | 5.756 | 5.701 | 5.754 | 5,032 | +0.01(+0.22%) |
Aug 09, 2012 | 5.760 | 5.779 | 5.718 | 5.741 | 24,088 | +0.03(+0.44%) |
Aug 08, 2012 | 5.776 | 5.781 | 5.664 | 5.716 | 62,184 | -0.05(-0.87%) |
Aug 07, 2012 | 5.703 | 5.775 | 5.680 | 5.767 | 89,826 | +0.06(+1.03%) |
Aug 06, 2012 | 5.693 | 5.781 | 5.676 | 5.708 | 51,344 | +0.03(+0.56%) |
Aug 03, 2012 | 5.680 | 5.689 | 5.634 | 5.676 | 30,909 | +0.01(+0.22%) |
Aug 02, 2012 | 5.655 | 5.691 | 5.653 | 5.664 | 63,283 | +0.01(+0.22%) |