Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.260 | 5.400 | 5.200 | 5.290 | 413,012 | +0.06(+1.15%) |
Oct 26, 2012 | 5.500 | 5.230 | 5.230 | 5.230 | 854,000 | -0.27(-4.91%) |
Oct 25, 2012 | 5.500 | 5.560 | 5.440 | 5.500 | 710,916 | +0.09(+1.66%) |
Oct 24, 2012 | 5.640 | 5.808 | 5.400 | 5.410 | 700,070 | -0.18(-3.22%) |
Oct 23, 2012 | 5.570 | 5.763 | 5.350 | 5.590 | 1,064,118 | -0.20(-3.45%) |
Oct 19, 2012 | 5.970 | 6.075 | 5.660 | 5.790 | 946,170 | -0.25(-4.14%) |
Oct 18, 2012 | 6.210 | 6.210 | 6.020 | 6.040 | 448,684 | -0.19(-3.05%) |
Oct 17, 2012 | 6.150 | 6.340 | 6.020 | 6.230 | 471,326 | +0.09(+1.46%) |
Oct 16, 2012 | 6.160 | 6.200 | 6.030 | 6.140 | 572,584 | +0.04(+0.66%) |
Oct 15, 2012 | 6.190 | 6.240 | 6.070 | 6.100 | 533,196 | -0.05(-0.81%) |
Oct 12, 2012 | 6.270 | 6.300 | 6.025 | 6.150 | 712,754 | -0.12(-1.91%) |
Oct 11, 2012 | 6.400 | 6.490 | 6.260 | 6.270 | 621,465 | -0.02(-0.32%) |
Oct 10, 2012 | 6.320 | 6.390 | 6.150 | 6.290 | 1,079,199 | +0.01(+0.16%) |
Oct 09, 2012 | 6.590 | 6.630 | 6.260 | 6.280 | 715,502 | -0.31(-4.70%) |
Oct 08, 2012 | 6.770 | 6.790 | 6.500 | 6.590 | 984,323 | -0.20(-2.95%) |
Oct 05, 2012 | 6.850 | 6.985 | 6.740 | 6.790 | 1,155,842 | +0.00(+0.00%) |
Oct 04, 2012 | 6.980 | 7.160 | 6.710 | 6.790 | 1,015,845 | -0.15(-2.16%) |
Oct 03, 2012 | 7.140 | 7.229 | 6.760 | 6.940 | 1,679,450 | -0.13(-1.84%) |
Oct 02, 2012 | 7.460 | 7.530 | 7.040 | 7.070 | 1,257,051 | -0.34(-4.60%) |
Oct 01, 2012 | 7.600 | 7.630 | 7.200 | 7.411 | 710,908 | -0.13(-1.71%) |
Sep 28, 2012 | 7.770 | 7.832 | 7.500 | 7.540 | 826,224 | -0.32(-4.07%) |
Sep 27, 2012 | 7.790 | 8.000 | 7.340 | 7.860 | 799,370 | +0.08(+1.03%) |
Sep 26, 2012 | 7.790 | 8.000 | 7.750 | 7.780 | 692,406 | +0.00(+0.00%) |
Sep 25, 2012 | 8.050 | 8.190 | 7.690 | 7.780 | 1,341,565 | -0.23(-2.81%) |
Sep 24, 2012 | 7.570 | 8.140 | 7.560 | 8.005 | 1,429,661 | +0.06(+0.69%) |
Sep 21, 2012 | 8.440 | 8.650 | 7.760 | 7.950 | 4,892,621 | +1.54(+24.02%) |
Sep 20, 2012 | 6.310 | 6.490 | 6.270 | 6.410 | 753,460 | +0.03(+0.47%) |
Sep 19, 2012 | 6.450 | 6.500 | 6.340 | 6.380 | 508,836 | -0.04(-0.62%) |
Sep 18, 2012 | 6.350 | 6.440 | 6.300 | 6.420 | 432,144 | +0.09(+1.42%) |
Sep 17, 2012 | 6.310 | 6.340 | 6.205 | 6.330 | 486,296 | -0.01(-0.16%) |
Sep 14, 2012 | 6.230 | 6.430 | 6.190 | 6.340 | 827,013 | +0.16(+2.59%) |
Sep 13, 2012 | 5.980 | 6.250 | 5.910 | 6.180 | 857,498 | +0.23(+3.87%) |
Sep 12, 2012 | 5.830 | 5.990 | 5.755 | 5.950 | 578,344 | +0.15(+2.59%) |
Sep 11, 2012 | 5.890 | 5.970 | 5.780 | 5.800 | 368,870 | -0.09(-1.53%) |
Sep 10, 2012 | 5.950 | 5.950 | 5.820 | 5.890 | 459,669 | -0.04(-0.67%) |
Sep 07, 2012 | 6.050 | 6.090 | 5.920 | 5.930 | 506,554 | -0.12(-1.98%) |
Sep 06, 2012 | 5.960 | 6.150 | 5.920 | 6.050 | 972,528 | +0.14(+2.46%) |
Sep 05, 2012 | 5.880 | 5.980 | 5.860 | 5.905 | 608,499 | +0.00(+0.08%) |
Sep 04, 2012 | 5.790 | 5.930 | 5.720 | 5.900 | 669,432 | +0.10(+1.72%) |
Aug 31, 2012 | 5.780 | 5.820 | 5.650 | 5.800 | 582,207 | +0.09(+1.58%) |
Aug 30, 2012 | 5.670 | 5.735 | 5.610 | 5.710 | 590,682 | +0.06(+1.06%) |
Aug 29, 2012 | 5.860 | 5.860 | 5.630 | 5.650 | 920,622 | -0.05(-0.88%) |
Aug 27, 2012 | 5.760 | 5.760 | 5.550 | 5.700 | 649,902 | -0.03(-0.52%) |
Aug 24, 2012 | 5.700 | 5.780 | 5.610 | 5.730 | 666,793 | -0.01(-0.17%) |
Aug 23, 2012 | 5.740 | 5.780 | 5.671 | 5.740 | 520,679 | -0.01(-0.17%) |
Aug 22, 2012 | 5.780 | 5.840 | 5.680 | 5.750 | 593,270 | -0.03(-0.52%) |
Aug 21, 2012 | 5.920 | 6.020 | 5.700 | 5.780 | 900,229 | -0.13(-2.20%) |
Aug 20, 2012 | 5.960 | 5.990 | 5.750 | 5.910 | 683,472 | -0.09(-1.50%) |
Aug 17, 2012 | 5.970 | 6.000 | 5.870 | 6.000 | 584,610 | +0.01(+0.17%) |
Aug 16, 2012 | 5.980 | 6.170 | 5.850 | 5.990 | 1,016,783 | +0.00(+0.00%) |
Aug 15, 2012 | 5.710 | 6.000 | 5.630 | 5.990 | 1,199,670 | +0.43(+7.73%) |
Aug 14, 2012 | 5.710 | 5.740 | 5.550 | 5.560 | 856,922 | -0.07(-1.24%) |
Aug 13, 2012 | 5.430 | 5.650 | 5.330 | 5.630 | 1,042,757 | +0.23(+4.26%) |
Aug 10, 2012 | 5.890 | 5.960 | 5.360 | 5.400 | 1,752,041 | -0.49(-8.32%) |
Aug 09, 2012 | 5.990 | 6.230 | 5.810 | 5.890 | 1,487,207 | -0.09(-1.51%) |
Aug 08, 2012 | 5.980 | 6.050 | 5.790 | 5.980 | 2,933,170 | -0.08(-1.32%) |
Aug 07, 2012 | 5.020 | 6.128 | 4.850 | 6.060 | 4,417,151 | +1.24(+25.73%) |
Aug 06, 2012 | 4.690 | 5.010 | 4.650 | 4.820 | 2,346,746 | +0.21(+4.56%) |
Aug 03, 2012 | 4.570 | 5.050 | 4.500 | 4.610 | 3,767,836 | +0.31(+7.21%) |
Aug 02, 2012 | 3.910 | 4.790 | 3.860 | 4.300 | 10,958,427 | -4.26(-49.77%) |