Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.930 | 5.930 | 5.120 | 5.350 | 368,071 | -1.27(-19.18%) |
Oct 26, 2012 | 6.710 | 6.620 | 6.620 | 6.620 | 127,000 | -0.11(-1.63%) |
Oct 25, 2012 | 6.820 | 6.830 | 6.640 | 6.730 | 110,897 | +0.01(+0.15%) |
Oct 24, 2012 | 6.720 | 6.770 | 6.640 | 6.720 | 93,854 | +0.07(+1.05%) |
Oct 23, 2012 | 6.740 | 6.805 | 6.470 | 6.650 | 202,664 | -0.11(-1.63%) |
Oct 19, 2012 | 6.800 | 6.920 | 6.690 | 6.760 | 154,002 | -0.13(-1.89%) |
Oct 18, 2012 | 6.990 | 7.190 | 6.850 | 6.890 | 166,563 | -0.13(-1.85%) |
Oct 17, 2012 | 6.700 | 7.050 | 6.700 | 7.020 | 141,654 | +0.32(+4.78%) |
Oct 16, 2012 | 6.770 | 6.840 | 6.640 | 6.700 | 92,375 | -0.03(-0.45%) |
Oct 15, 2012 | 6.590 | 6.750 | 6.582 | 6.730 | 75,880 | +0.16(+2.44%) |
Oct 12, 2012 | 6.710 | 6.830 | 6.550 | 6.570 | 66,112 | -0.13(-1.94%) |
Oct 11, 2012 | 6.800 | 7.030 | 6.660 | 6.700 | 230,070 | +0.00(+0.00%) |
Oct 10, 2012 | 6.720 | 6.790 | 6.700 | 6.700 | 135,807 | +0.00(+0.00%) |
Oct 09, 2012 | 6.930 | 6.930 | 6.690 | 6.700 | 161,103 | -0.24(-3.46%) |
Oct 08, 2012 | 6.860 | 7.070 | 6.816 | 6.940 | 102,717 | +0.03(+0.43%) |
Oct 05, 2012 | 6.990 | 7.180 | 6.860 | 6.910 | 208,507 | -0.02(-0.29%) |
Oct 04, 2012 | 6.690 | 6.980 | 6.690 | 6.930 | 189,773 | +0.31(+4.68%) |
Oct 03, 2012 | 6.900 | 6.920 | 6.610 | 6.620 | 121,265 | -0.28(-4.06%) |
Oct 02, 2012 | 6.780 | 6.930 | 6.780 | 6.900 | 338,206 | +0.14(+2.07%) |
Oct 01, 2012 | 6.580 | 6.760 | 6.400 | 6.760 | 695,824 | +0.25(+3.84%) |
Sep 28, 2012 | 6.640 | 6.710 | 6.510 | 6.510 | 183,757 | -0.19(-2.84%) |
Sep 27, 2012 | 6.690 | 6.780 | 6.610 | 6.700 | 293,377 | +0.04(+0.60%) |
Sep 26, 2012 | 6.750 | 6.750 | 6.510 | 6.660 | 289,415 | -0.09(-1.33%) |
Sep 25, 2012 | 7.390 | 7.470 | 6.740 | 6.750 | 491,826 | -0.58(-7.91%) |
Sep 24, 2012 | 7.400 | 7.470 | 7.260 | 7.330 | 237,996 | -0.14(-1.87%) |
Sep 21, 2012 | 7.690 | 7.690 | 7.330 | 7.470 | 1,060,739 | -0.05(-0.67%) |
Sep 20, 2012 | 7.560 | 7.640 | 7.480 | 7.520 | 660,184 | -0.14(-1.82%) |
Sep 19, 2012 | 7.730 | 7.830 | 7.620 | 7.660 | 240,441 | -0.05(-0.65%) |
Sep 18, 2012 | 7.490 | 7.720 | 7.260 | 7.710 | 463,331 | +0.23(+3.07%) |
Sep 17, 2012 | 7.600 | 7.600 | 7.360 | 7.480 | 300,135 | -0.15(-1.97%) |
Sep 14, 2012 | 7.350 | 7.920 | 7.330 | 7.630 | 647,433 | +0.36(+4.95%) |
Sep 13, 2012 | 6.920 | 7.340 | 6.800 | 7.270 | 331,605 | +0.38(+5.52%) |
Sep 12, 2012 | 6.700 | 7.030 | 6.700 | 6.890 | 174,769 | +0.20(+2.99%) |
Sep 11, 2012 | 6.600 | 6.760 | 6.480 | 6.690 | 153,318 | +0.11(+1.67%) |
Sep 10, 2012 | 6.600 | 6.750 | 6.370 | 6.580 | 348,600 | -0.04(-0.60%) |
Sep 07, 2012 | 6.250 | 6.680 | 6.140 | 6.620 | 572,676 | +0.39(+6.26%) |
Sep 06, 2012 | 5.830 | 6.230 | 5.800 | 6.230 | 375,041 | +0.44(+7.60%) |
Sep 05, 2012 | 5.750 | 5.850 | 5.670 | 5.790 | 437,706 | +0.07(+1.22%) |
Sep 04, 2012 | 5.590 | 5.820 | 5.500 | 5.720 | 149,784 | +0.12(+2.14%) |
Aug 31, 2012 | 5.510 | 5.660 | 5.510 | 5.600 | 112,244 | +0.10(+1.82%) |
Aug 30, 2012 | 5.530 | 5.550 | 5.500 | 5.500 | 88,504 | -0.11(-1.96%) |
Aug 29, 2012 | 5.650 | 5.650 | 5.520 | 5.610 | 107,610 | -0.01(-0.18%) |
Aug 27, 2012 | 5.520 | 5.670 | 5.510 | 5.620 | 123,882 | +0.09(+1.63%) |
Aug 24, 2012 | 5.560 | 5.580 | 5.500 | 5.530 | 105,593 | -0.05(-0.90%) |
Aug 23, 2012 | 5.510 | 5.630 | 5.510 | 5.580 | 115,984 | +0.04(+0.72%) |
Aug 22, 2012 | 5.540 | 5.550 | 5.500 | 5.540 | 68,210 | -0.03(-0.54%) |
Aug 21, 2012 | 5.620 | 5.690 | 5.550 | 5.570 | 125,838 | -0.02(-0.36%) |
Aug 20, 2012 | 5.700 | 5.700 | 5.570 | 5.590 | 99,707 | -0.13(-2.27%) |
Aug 17, 2012 | 5.580 | 5.740 | 5.550 | 5.720 | 194,585 | +0.14(+2.51%) |
Aug 16, 2012 | 5.460 | 5.780 | 5.400 | 5.580 | 178,298 | +0.09(+1.64%) |
Aug 15, 2012 | 5.400 | 5.520 | 5.370 | 5.490 | 134,413 | +0.10(+1.86%) |
Aug 14, 2012 | 5.420 | 5.450 | 5.340 | 5.390 | 306,860 | +0.02(+0.37%) |
Aug 13, 2012 | 5.410 | 5.520 | 5.210 | 5.370 | 158,910 | -0.02(-0.37%) |
Aug 10, 2012 | 5.250 | 5.425 | 5.170 | 5.390 | 127,259 | +0.08(+1.51%) |
Aug 09, 2012 | 5.240 | 5.440 | 5.020 | 5.310 | 321,532 | +0.04(+0.76%) |
Aug 08, 2012 | 5.060 | 5.290 | 5.030 | 5.270 | 150,762 | +0.16(+3.13%) |
Aug 07, 2012 | 4.920 | 5.120 | 4.920 | 5.110 | 181,342 | +0.24(+4.93%) |
Aug 06, 2012 | 5.010 | 5.160 | 4.830 | 4.870 | 250,714 | -0.14(-2.79%) |
Aug 03, 2012 | 4.920 | 5.050 | 4.900 | 5.010 | 134,070 | +0.23(+4.81%) |
Aug 02, 2012 | 5.030 | 5.030 | 4.710 | 4.780 | 225,458 | -0.32(-6.27%) |