Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.770 | 5.900 | 5.562 | 5.650 | 338,920 | -0.13(-2.25%) |
Oct 26, 2012 | 5.880 | 5.780 | 5.780 | 5.780 | 142,000 | -0.12(-2.03%) |
Oct 25, 2012 | 5.940 | 5.970 | 5.820 | 5.900 | 103,245 | +0.00(+0.00%) |
Oct 24, 2012 | 6.000 | 6.130 | 5.840 | 5.900 | 179,775 | -0.05(-0.84%) |
Oct 23, 2012 | 5.970 | 5.990 | 5.790 | 5.950 | 264,988 | -0.26(-4.19%) |
Oct 19, 2012 | 6.380 | 6.429 | 6.150 | 6.210 | 284,890 | -0.24(-3.72%) |
Oct 18, 2012 | 6.380 | 6.450 | 6.270 | 6.450 | 160,077 | +0.08(+1.26%) |
Oct 17, 2012 | 6.370 | 6.386 | 6.285 | 6.370 | 107,593 | +0.00(+0.00%) |
Oct 16, 2012 | 6.370 | 6.420 | 6.285 | 6.370 | 304,395 | +0.05(+0.79%) |
Oct 15, 2012 | 6.090 | 6.340 | 6.070 | 6.320 | 280,134 | +0.27(+4.46%) |
Oct 12, 2012 | 6.070 | 6.090 | 5.920 | 6.050 | 163,733 | -0.01(-0.17%) |
Oct 11, 2012 | 6.070 | 6.120 | 5.940 | 6.060 | 189,317 | +0.03(+0.50%) |
Oct 10, 2012 | 6.080 | 6.100 | 5.910 | 6.030 | 203,983 | -0.02(-0.33%) |
Oct 09, 2012 | 6.170 | 6.170 | 6.030 | 6.050 | 202,051 | -0.12(-1.94%) |
Oct 08, 2012 | 6.200 | 6.290 | 6.150 | 6.170 | 231,089 | -0.05(-0.80%) |
Oct 05, 2012 | 6.250 | 6.400 | 6.150 | 6.220 | 250,542 | -0.03(-0.48%) |
Oct 04, 2012 | 6.230 | 6.300 | 6.140 | 6.250 | 190,021 | +0.06(+0.97%) |
Oct 03, 2012 | 6.130 | 6.330 | 6.100 | 6.190 | 478,604 | +0.05(+0.81%) |
Oct 02, 2012 | 6.000 | 6.150 | 5.910 | 6.140 | 329,524 | +0.14(+2.33%) |
Oct 01, 2012 | 5.920 | 6.000 | 5.870 | 6.000 | 226,570 | +0.09(+1.52%) |
Sep 28, 2012 | 5.730 | 5.980 | 5.730 | 5.910 | 323,100 | +0.14(+2.43%) |
Sep 27, 2012 | 5.760 | 5.840 | 5.720 | 5.770 | 173,665 | +0.06(+1.05%) |
Sep 26, 2012 | 5.800 | 5.870 | 5.710 | 5.710 | 228,170 | -0.06(-1.04%) |
Sep 25, 2012 | 5.840 | 5.910 | 5.750 | 5.770 | 181,430 | -0.02(-0.35%) |
Sep 24, 2012 | 5.820 | 5.960 | 5.700 | 5.790 | 215,634 | -0.07(-1.19%) |
Sep 21, 2012 | 5.980 | 5.980 | 5.770 | 5.860 | 317,603 | -0.04(-0.68%) |
Sep 20, 2012 | 5.880 | 5.950 | 5.850 | 5.900 | 180,585 | -0.01(-0.17%) |
Sep 19, 2012 | 5.930 | 5.960 | 5.820 | 5.910 | 148,965 | +0.01(+0.17%) |
Sep 18, 2012 | 5.710 | 5.910 | 5.655 | 5.900 | 288,567 | +0.20(+3.51%) |
Sep 17, 2012 | 5.670 | 5.780 | 5.620 | 5.700 | 186,515 | -0.02(-0.35%) |
Sep 14, 2012 | 5.640 | 5.770 | 5.620 | 5.720 | 316,726 | +0.11(+1.96%) |
Sep 13, 2012 | 5.600 | 5.710 | 5.510 | 5.610 | 182,162 | +0.00(+0.00%) |
Sep 12, 2012 | 5.600 | 5.630 | 5.575 | 5.610 | 148,059 | -0.04(-0.71%) |
Sep 11, 2012 | 5.660 | 5.685 | 5.560 | 5.650 | 198,650 | -0.01(-0.18%) |
Sep 10, 2012 | 5.600 | 5.670 | 5.540 | 5.660 | 142,190 | +0.07(+1.25%) |
Sep 07, 2012 | 5.620 | 5.640 | 5.460 | 5.590 | 192,496 | +0.03(+0.54%) |
Sep 06, 2012 | 5.530 | 5.645 | 5.480 | 5.560 | 220,041 | +0.05(+0.91%) |
Sep 05, 2012 | 5.450 | 5.520 | 5.415 | 5.510 | 281,228 | +0.10(+1.85%) |
Sep 04, 2012 | 5.300 | 5.440 | 5.240 | 5.410 | 330,719 | +0.12(+2.27%) |
Aug 31, 2012 | 5.320 | 5.330 | 5.220 | 5.290 | 198,853 | +0.01(+0.19%) |
Aug 30, 2012 | 5.240 | 5.300 | 5.160 | 5.280 | 119,693 | +0.02(+0.38%) |
Aug 29, 2012 | 5.260 | 5.400 | 5.190 | 5.260 | 183,007 | +0.15(+2.94%) |
Aug 27, 2012 | 5.140 | 5.200 | 5.020 | 5.110 | 191,481 | -0.02(-0.39%) |
Aug 24, 2012 | 5.080 | 5.160 | 5.050 | 5.130 | 110,248 | +0.03(+0.59%) |
Aug 23, 2012 | 5.170 | 5.170 | 5.060 | 5.100 | 179,234 | -0.09(-1.73%) |
Aug 22, 2012 | 5.130 | 5.210 | 5.110 | 5.190 | 246,250 | +0.07(+1.37%) |
Aug 21, 2012 | 5.390 | 5.460 | 5.090 | 5.120 | 241,306 | -0.23(-4.30%) |
Aug 20, 2012 | 5.350 | 5.378 | 5.191 | 5.350 | 185,638 | -0.03(-0.56%) |
Aug 17, 2012 | 5.370 | 5.440 | 5.320 | 5.380 | 232,181 | +0.03(+0.56%) |
Aug 16, 2012 | 5.080 | 5.410 | 5.060 | 5.350 | 514,776 | +0.29(+5.73%) |
Aug 15, 2012 | 4.970 | 5.070 | 4.950 | 5.060 | 210,596 | +0.09(+1.81%) |
Aug 14, 2012 | 5.090 | 5.105 | 4.910 | 4.970 | 340,675 | -0.08(-1.58%) |
Aug 13, 2012 | 5.130 | 5.160 | 4.960 | 5.050 | 450,450 | -0.11(-2.13%) |
Aug 10, 2012 | 5.180 | 5.190 | 5.100 | 5.160 | 147,040 | -0.02(-0.39%) |
Aug 09, 2012 | 5.210 | 5.240 | 5.160 | 5.180 | 168,313 | -0.03(-0.58%) |
Aug 08, 2012 | 5.200 | 5.250 | 5.130 | 5.210 | 276,407 | +0.04(+0.77%) |
Aug 07, 2012 | 5.140 | 5.200 | 5.090 | 5.170 | 289,570 | +0.07(+1.37%) |
Aug 06, 2012 | 5.180 | 5.250 | 5.090 | 5.100 | 461,588 | -0.09(-1.73%) |
Aug 03, 2012 | 5.170 | 5.330 | 5.060 | 5.190 | 780,356 | -0.28(-5.12%) |
Aug 02, 2012 | 5.420 | 5.580 | 5.310 | 5.470 | 222,423 | +0.03(+0.55%) |