Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.224 | 6.291 | 6.149 | 6.243 | 4,899,280 | +0.10(+1.70%) |
Oct 26, 2012 | 6.206 | 6.139 | 6.139 | 6.139 | 4,216,557 | -0.05(-0.77%) |
Oct 25, 2012 | 6.073 | 6.215 | 6.073 | 6.187 | 4,953,593 | +0.23(+3.82%) |
Oct 24, 2012 | 6.196 | 6.215 | 5.959 | 5.959 | 6,101,508 | -0.20(-3.24%) |
Oct 23, 2012 | 6.168 | 6.262 | 6.149 | 6.158 | 6,454,611 | -0.02(-0.31%) |
Oct 19, 2012 | 6.120 | 6.243 | 6.025 | 6.177 | 6,836,225 | +0.02(+0.31%) |
Oct 18, 2012 | 6.224 | 6.319 | 6.139 | 6.158 | 5,419,647 | -0.12(-1.96%) |
Oct 17, 2012 | 6.300 | 6.452 | 6.206 | 6.281 | 4,901,168 | +0.01(+0.15%) |
Oct 16, 2012 | 6.187 | 6.281 | 6.158 | 6.272 | 4,361,567 | +0.17(+2.80%) |
Oct 15, 2012 | 6.035 | 6.111 | 5.959 | 6.101 | 5,009,708 | -0.01(-0.16%) |
Oct 12, 2012 | 6.262 | 6.281 | 6.073 | 6.111 | 4,233,916 | -0.19(-3.01%) |
Oct 11, 2012 | 6.187 | 6.433 | 6.177 | 6.300 | 5,846,404 | +0.17(+2.79%) |
Oct 10, 2012 | 6.082 | 6.226 | 6.025 | 6.130 | 5,020,361 | +0.01(+0.16%) |
Oct 09, 2012 | 6.224 | 6.262 | 6.063 | 6.120 | 4,842,660 | -0.09(-1.53%) |
Oct 08, 2012 | 6.120 | 6.272 | 6.092 | 6.215 | 3,855,120 | -0.05(-0.76%) |
Oct 05, 2012 | 6.376 | 6.462 | 6.177 | 6.262 | 4,723,998 | -0.11(-1.79%) |
Oct 04, 2012 | 6.262 | 6.395 | 6.196 | 6.376 | 5,455,815 | +0.24(+3.86%) |
Oct 03, 2012 | 6.310 | 6.319 | 6.092 | 6.139 | 4,364,108 | -0.14(-2.27%) |
Oct 02, 2012 | 6.310 | 6.386 | 6.187 | 6.281 | 7,120,991 | -0.05(-0.75%) |
Oct 01, 2012 | 6.348 | 6.443 | 6.196 | 6.329 | 8,385,195 | +0.11(+1.83%) |
Sep 28, 2012 | 6.433 | 6.547 | 6.215 | 6.215 | 8,446,315 | -0.28(-4.24%) |
Sep 27, 2012 | 6.196 | 6.490 | 6.168 | 6.490 | 6,498,378 | +0.37(+6.05%) |
Sep 26, 2012 | 5.959 | 6.158 | 5.703 | 6.120 | 9,387,458 | -0.01(-0.15%) |
Sep 25, 2012 | 6.376 | 6.490 | 6.101 | 6.130 | 8,053,906 | -0.20(-3.15%) |
Sep 24, 2012 | 6.291 | 6.433 | 6.215 | 6.329 | 7,594,460 | -0.15(-2.34%) |
Sep 21, 2012 | 6.481 | 6.585 | 6.367 | 6.481 | 17,082,632 | +0.08(+1.19%) |
Sep 20, 2012 | 6.206 | 6.405 | 6.111 | 6.405 | 7,259,950 | +0.13(+2.12%) |
Sep 19, 2012 | 6.291 | 6.329 | 6.168 | 6.272 | 5,838,109 | +0.02(+0.30%) |
Sep 18, 2012 | 6.120 | 6.272 | 6.016 | 6.253 | 6,265,238 | +0.21(+3.45%) |
Sep 17, 2012 | 6.025 | 6.120 | 5.978 | 6.044 | 5,554,186 | +0.01(+0.16%) |
Sep 14, 2012 | 5.921 | 6.149 | 5.902 | 6.035 | 9,422,812 | +0.11(+1.92%) |
Sep 13, 2012 | 5.484 | 5.935 | 5.408 | 5.921 | 12,200,112 | +0.41(+7.40%) |
Sep 12, 2012 | 5.503 | 5.532 | 5.304 | 5.513 | 5,515,902 | +0.08(+1.40%) |
Sep 11, 2012 | 5.427 | 5.513 | 5.399 | 5.437 | 4,091,870 | +0.05(+0.88%) |
Sep 10, 2012 | 5.427 | 5.570 | 5.361 | 5.389 | 4,660,622 | -0.13(-2.41%) |
Sep 07, 2012 | 5.371 | 5.551 | 5.352 | 5.522 | 7,112,777 | +0.28(+5.24%) |
Sep 06, 2012 | 5.257 | 5.285 | 5.200 | 5.247 | 4,446,228 | +0.09(+1.65%) |
Sep 05, 2012 | 5.219 | 5.219 | 5.124 | 5.162 | 3,298,985 | -0.04(-0.73%) |
Sep 04, 2012 | 5.181 | 5.219 | 5.086 | 5.200 | 5,129,820 | +0.07(+1.29%) |
Aug 31, 2012 | 4.944 | 5.152 | 4.877 | 5.133 | 5,392,322 | +0.24(+4.84%) |
Aug 30, 2012 | 4.925 | 4.972 | 4.887 | 4.896 | 2,374,527 | -0.06(-1.15%) |
Aug 29, 2012 | 5.019 | 5.038 | 4.953 | 4.953 | 3,278,087 | -0.04(-0.76%) |
Aug 27, 2012 | 5.105 | 5.133 | 4.948 | 4.991 | 4,434,999 | -0.10(-2.05%) |
Aug 24, 2012 | 5.105 | 5.162 | 5.048 | 5.095 | 4,597,874 | -0.02(-0.32%) |
Aug 23, 2012 | 5.055 | 5.159 | 5.017 | 5.112 | 10,010,686 | +0.12(+2.47%) |
Aug 22, 2012 | 4.875 | 5.017 | 4.799 | 4.989 | 4,763,140 | +0.12(+2.53%) |
Aug 21, 2012 | 4.856 | 5.046 | 4.846 | 4.865 | 9,901,977 | +0.14(+3.01%) |
Aug 20, 2012 | 4.638 | 4.752 | 4.600 | 4.723 | 4,080,014 | +0.08(+1.63%) |
Aug 17, 2012 | 4.647 | 4.695 | 4.609 | 4.647 | 3,545,938 | +0.00(+0.00%) |
Aug 16, 2012 | 4.372 | 4.647 | 4.363 | 4.647 | 6,208,620 | +0.28(+6.29%) |
Aug 15, 2012 | 4.353 | 4.391 | 4.315 | 4.372 | 2,097,500 | +0.03(+0.65%) |
Aug 14, 2012 | 4.353 | 4.429 | 4.325 | 4.344 | 3,036,680 | -0.04(-0.87%) |
Aug 13, 2012 | 4.458 | 4.505 | 4.363 | 4.382 | 3,501,942 | -0.09(-1.91%) |
Aug 10, 2012 | 4.458 | 4.505 | 4.410 | 4.467 | 3,312,628 | -0.02(-0.42%) |
Aug 09, 2012 | 4.401 | 4.543 | 4.296 | 4.486 | 4,356,243 | +0.09(+2.16%) |
Aug 08, 2012 | 4.401 | 4.495 | 4.325 | 4.391 | 4,949,945 | -0.01(-0.22%) |
Aug 07, 2012 | 4.543 | 4.543 | 4.325 | 4.401 | 5,587,378 | -0.06(-1.28%) |
Aug 06, 2012 | 4.325 | 4.586 | 4.325 | 4.458 | 5,148,604 | +0.14(+3.30%) |
Aug 03, 2012 | 4.220 | 4.386 | 4.201 | 4.315 | 4,210,136 | +0.14(+3.41%) |
Aug 02, 2012 | 4.154 | 4.325 | 4.145 | 4.173 | 4,043,690 | +0.00(+0.00%) |