Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.948 | 5.978 | 5.896 | 5.922 | 889,415 | -0.04(-0.71%) |
Oct 26, 2012 | 5.934 | 5.964 | 5.964 | 5.964 | 790,500 | +0.04(+0.68%) |
Oct 25, 2012 | 5.932 | 6.000 | 5.874 | 5.924 | 552,555 | +0.03(+0.47%) |
Oct 24, 2012 | 5.900 | 5.940 | 5.864 | 5.896 | 265,460 | -0.01(-0.10%) |
Oct 23, 2012 | 5.940 | 5.940 | 5.836 | 5.902 | 238,135 | +0.02(+0.34%) |
Oct 19, 2012 | 5.934 | 5.934 | 5.766 | 5.882 | 513,945 | -0.08(-1.41%) |
Oct 18, 2012 | 5.936 | 5.990 | 5.926 | 5.966 | 453,705 | +0.04(+0.64%) |
Oct 17, 2012 | 5.716 | 5.938 | 5.712 | 5.928 | 622,760 | -0.05(-0.77%) |
Oct 16, 2012 | 5.940 | 5.990 | 5.938 | 5.974 | 396,075 | +0.04(+0.64%) |
Oct 15, 2012 | 5.922 | 5.944 | 5.866 | 5.936 | 236,305 | +0.04(+0.61%) |
Oct 12, 2012 | 5.848 | 5.910 | 5.816 | 5.900 | 902,430 | +0.04(+0.72%) |
Oct 11, 2012 | 5.904 | 5.996 | 5.850 | 5.858 | 518,905 | -0.00(-0.03%) |
Oct 10, 2012 | 5.918 | 5.954 | 5.848 | 5.860 | 422,930 | -0.05(-0.78%) |
Oct 09, 2012 | 5.956 | 5.976 | 5.870 | 5.906 | 453,890 | -0.04(-0.61%) |
Oct 08, 2012 | 5.956 | 5.990 | 5.918 | 5.942 | 559,565 | -0.01(-0.17%) |
Oct 05, 2012 | 5.964 | 6.020 | 5.928 | 5.952 | 777,590 | -0.02(-0.37%) |
Oct 04, 2012 | 5.950 | 5.978 | 5.884 | 5.974 | 576,045 | +0.03(+0.44%) |
Oct 03, 2012 | 5.890 | 5.950 | 5.885 | 5.948 | 463,785 | +0.07(+1.23%) |
Oct 02, 2012 | 5.918 | 5.918 | 5.842 | 5.876 | 579,500 | -0.01(-0.14%) |
Oct 01, 2012 | 5.904 | 5.950 | 5.862 | 5.884 | 727,750 | -0.02(-0.27%) |
Sep 28, 2012 | 5.870 | 5.942 | 5.740 | 5.900 | 1,206,535 | +0.04(+0.65%) |
Sep 27, 2012 | 5.712 | 5.880 | 5.696 | 5.862 | 979,300 | +0.15(+2.63%) |
Sep 26, 2012 | 5.684 | 5.714 | 5.636 | 5.712 | 801,180 | +0.05(+0.81%) |
Sep 25, 2012 | 5.794 | 5.802 | 5.642 | 5.666 | 1,669,615 | -0.12(-2.04%) |
Sep 24, 2012 | 5.720 | 5.826 | 5.714 | 5.784 | 1,177,960 | +0.02(+0.31%) |
Sep 21, 2012 | 5.764 | 5.834 | 5.690 | 5.766 | 9,003,055 | +0.07(+1.23%) |
Sep 20, 2012 | 5.672 | 5.736 | 5.636 | 5.696 | 647,560 | +0.01(+0.11%) |
Sep 19, 2012 | 5.762 | 5.796 | 5.674 | 5.690 | 680,905 | -0.08(-1.42%) |
Sep 18, 2012 | 5.636 | 5.772 | 5.612 | 5.772 | 1,269,175 | +0.15(+2.60%) |
Sep 17, 2012 | 5.628 | 5.672 | 5.588 | 5.626 | 514,620 | +0.01(+0.14%) |
Sep 14, 2012 | 5.592 | 5.630 | 5.550 | 5.618 | 638,715 | +0.06(+1.01%) |
Sep 13, 2012 | 5.536 | 5.618 | 5.502 | 5.562 | 1,145,320 | +0.03(+0.62%) |
Sep 12, 2012 | 5.454 | 5.528 | 5.412 | 5.528 | 714,660 | +0.10(+1.84%) |
Sep 11, 2012 | 5.462 | 5.500 | 5.396 | 5.428 | 475,855 | -0.02(-0.33%) |
Sep 10, 2012 | 5.400 | 5.494 | 5.380 | 5.446 | 967,495 | +0.07(+1.23%) |
Sep 07, 2012 | 5.400 | 5.400 | 5.354 | 5.380 | 545,415 | -0.02(-0.37%) |
Sep 06, 2012 | 5.308 | 5.400 | 5.286 | 5.400 | 767,680 | +0.11(+2.08%) |
Sep 05, 2012 | 5.146 | 5.328 | 5.146 | 5.290 | 2,145,190 | +0.10(+1.97%) |
Sep 04, 2012 | 5.162 | 5.198 | 5.136 | 5.188 | 828,980 | +0.03(+0.66%) |
Aug 31, 2012 | 5.176 | 5.202 | 5.106 | 5.154 | 760,105 | -0.02(-0.31%) |
Aug 30, 2012 | 5.196 | 5.214 | 5.156 | 5.170 | 519,545 | -0.03(-0.58%) |
Aug 29, 2012 | 5.170 | 5.216 | 5.122 | 5.200 | 1,078,320 | +0.04(+0.85%) |
Aug 27, 2012 | 5.140 | 5.180 | 5.130 | 5.156 | 813,225 | +0.02(+0.47%) |
Aug 24, 2012 | 5.166 | 5.194 | 5.108 | 5.132 | 929,055 | -0.06(-1.16%) |
Aug 23, 2012 | 5.174 | 5.198 | 5.144 | 5.192 | 848,325 | +0.01(+0.12%) |
Aug 22, 2012 | 5.188 | 5.198 | 5.116 | 5.186 | 613,710 | -0.02(-0.31%) |
Aug 21, 2012 | 5.212 | 5.218 | 5.152 | 5.202 | 507,765 | +0.00(+0.04%) |
Aug 20, 2012 | 5.200 | 5.204 | 5.174 | 5.200 | 411,290 | +0.00(+0.00%) |
Aug 17, 2012 | 5.200 | 5.202 | 5.150 | 5.200 | 660,115 | +0.00(+0.00%) |
Aug 16, 2012 | 5.188 | 5.202 | 5.104 | 5.200 | 686,960 | +0.00(+0.04%) |
Aug 15, 2012 | 5.200 | 5.232 | 5.164 | 5.198 | 730,280 | -0.03(-0.57%) |
Aug 14, 2012 | 5.240 | 5.286 | 5.184 | 5.228 | 801,490 | -0.00(-0.04%) |
Aug 13, 2012 | 4.914 | 5.250 | 4.794 | 5.230 | 855,550 | -0.01(-0.23%) |
Aug 10, 2012 | 5.266 | 5.266 | 5.198 | 5.242 | 1,047,870 | -0.01(-0.27%) |
Aug 09, 2012 | 5.250 | 5.294 | 5.226 | 5.256 | 1,330,505 | -0.01(-0.11%) |
Aug 08, 2012 | 5.116 | 5.274 | 5.086 | 5.262 | 1,137,040 | +0.15(+2.93%) |
Aug 07, 2012 | 5.024 | 5.148 | 5.024 | 5.112 | 659,290 | +0.10(+2.00%) |
Aug 06, 2012 | 5.100 | 5.100 | 4.976 | 5.012 | 730,615 | -0.09(-1.73%) |
Aug 03, 2012 | 4.978 | 5.104 | 4.978 | 5.100 | 841,640 | +0.15(+3.03%) |
Aug 02, 2012 | 4.822 | 4.970 | 4.804 | 4.950 | 709,895 | +0.15(+3.08%) |