Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.797 | 5.815 | 5.709 | 5.742 | 16,947,700 | -0.01(-0.25%) |
Oct 26, 2012 | 5.819 | 5.756 | 5.756 | 5.756 | 14,874,937 | -0.08(-1.44%) |
Oct 25, 2012 | 5.804 | 5.870 | 5.775 | 5.841 | 17,648,932 | +0.12(+2.18%) |
Oct 24, 2012 | 5.676 | 5.760 | 5.634 | 5.716 | 16,522,933 | +0.07(+1.30%) |
Oct 23, 2012 | 5.661 | 5.679 | 5.624 | 5.643 | 19,239,454 | -0.18(-3.02%) |
Oct 19, 2012 | 5.863 | 5.874 | 5.782 | 5.819 | 17,668,610 | -0.04(-0.75%) |
Oct 18, 2012 | 5.841 | 5.877 | 5.771 | 5.863 | 20,374,156 | +0.07(+1.14%) |
Oct 17, 2012 | 5.767 | 5.822 | 5.716 | 5.797 | 27,354,770 | +0.04(+0.76%) |
Oct 16, 2012 | 5.709 | 5.767 | 5.701 | 5.753 | 23,505,330 | +0.06(+1.03%) |
Oct 15, 2012 | 5.689 | 5.709 | 5.643 | 5.694 | 18,926,654 | +0.06(+1.11%) |
Oct 12, 2012 | 5.657 | 5.716 | 5.602 | 5.632 | 13,076,834 | -0.04(-0.71%) |
Oct 11, 2012 | 5.610 | 5.709 | 5.610 | 5.672 | 21,037,488 | +0.08(+1.44%) |
Oct 10, 2012 | 5.694 | 5.698 | 5.558 | 5.591 | 20,702,096 | -0.05(-0.97%) |
Oct 09, 2012 | 5.742 | 5.756 | 5.610 | 5.646 | 27,792,330 | -0.19(-3.27%) |
Oct 08, 2012 | 5.786 | 5.852 | 5.716 | 5.837 | 26,258,090 | -0.00(-0.06%) |
Oct 05, 2012 | 5.951 | 5.984 | 5.808 | 5.841 | 18,886,076 | -0.07(-1.12%) |
Oct 04, 2012 | 5.859 | 5.907 | 5.775 | 5.907 | 20,103,748 | +0.04(+0.69%) |
Oct 03, 2012 | 5.940 | 5.947 | 5.848 | 5.866 | 16,965,318 | -0.13(-2.14%) |
Oct 02, 2012 | 6.061 | 6.068 | 5.973 | 5.995 | 15,702,301 | +0.03(+0.43%) |
Oct 01, 2012 | 5.848 | 6.024 | 5.846 | 5.969 | 23,814,050 | +0.08(+1.37%) |
Sep 28, 2012 | 5.782 | 5.896 | 5.756 | 5.888 | 30,191,538 | -0.10(-1.59%) |
Sep 27, 2012 | 5.903 | 6.004 | 5.844 | 5.984 | 22,234,042 | +0.12(+2.00%) |
Sep 26, 2012 | 5.929 | 5.954 | 5.819 | 5.866 | 41,172,020 | -0.07(-1.17%) |
Sep 25, 2012 | 6.207 | 6.226 | 5.929 | 5.936 | 54,921,544 | -0.44(-6.95%) |
Sep 24, 2012 | 6.433 | 6.478 | 6.354 | 6.379 | 12,891,375 | -0.05(-0.74%) |
Sep 21, 2012 | 6.464 | 6.519 | 6.405 | 6.427 | 19,574,994 | +0.04(+0.57%) |
Sep 20, 2012 | 6.365 | 6.405 | 6.323 | 6.390 | 16,448,527 | -0.01(-0.23%) |
Sep 19, 2012 | 6.401 | 6.475 | 6.361 | 6.405 | 11,238,128 | +0.00(+0.06%) |
Sep 18, 2012 | 6.453 | 6.464 | 6.372 | 6.401 | 18,602,346 | -0.05(-0.85%) |
Sep 17, 2012 | 6.522 | 6.544 | 6.427 | 6.456 | 18,017,590 | -0.04(-0.62%) |
Sep 14, 2012 | 6.449 | 6.596 | 6.434 | 6.497 | 32,897,160 | +0.07(+1.08%) |
Sep 13, 2012 | 6.156 | 6.442 | 6.138 | 6.427 | 29,166,504 | +0.22(+3.48%) |
Sep 12, 2012 | 6.193 | 6.266 | 6.174 | 6.211 | 21,431,250 | +0.05(+0.89%) |
Sep 11, 2012 | 6.145 | 6.189 | 6.134 | 6.156 | 17,891,948 | +0.06(+0.96%) |
Sep 10, 2012 | 6.185 | 6.207 | 6.083 | 6.097 | 20,677,150 | -0.19(-2.97%) |
Sep 07, 2012 | 6.134 | 6.357 | 6.134 | 6.284 | 21,291,594 | +0.20(+3.31%) |
Sep 06, 2012 | 6.031 | 6.119 | 6.024 | 6.083 | 18,516,738 | +0.09(+1.47%) |
Sep 05, 2012 | 5.938 | 6.024 | 5.898 | 5.995 | 15,299,622 | +0.04(+0.74%) |
Sep 04, 2012 | 6.006 | 6.017 | 5.910 | 5.951 | 17,053,760 | -0.06(-1.03%) |
Aug 31, 2012 | 6.033 | 6.075 | 5.965 | 6.013 | 20,005,114 | -0.01(-0.24%) |
Aug 30, 2012 | 5.958 | 6.028 | 5.947 | 6.028 | 16,046,369 | +0.00(+0.00%) |
Aug 29, 2012 | 6.108 | 6.134 | 6.000 | 6.028 | 17,057,440 | -0.06(-1.02%) |
Aug 27, 2012 | 6.123 | 6.145 | 6.072 | 6.090 | 10,675,866 | -0.07(-1.19%) |
Aug 24, 2012 | 6.119 | 6.207 | 6.093 | 6.163 | 15,609,392 | -0.01(-0.24%) |
Aug 23, 2012 | 6.218 | 6.218 | 6.104 | 6.178 | 14,286,489 | -0.09(-1.40%) |
Aug 22, 2012 | 6.247 | 6.269 | 6.174 | 6.266 | 19,041,846 | +0.01(+0.23%) |
Aug 21, 2012 | 6.291 | 6.364 | 6.229 | 6.251 | 18,369,876 | -0.07(-1.16%) |
Aug 20, 2012 | 6.299 | 6.346 | 6.280 | 6.324 | 16,031,830 | +0.02(+0.29%) |
Aug 17, 2012 | 6.269 | 6.328 | 6.247 | 6.306 | 15,104,328 | +0.05(+0.76%) |
Aug 16, 2012 | 6.222 | 6.273 | 6.170 | 6.258 | 20,409,970 | +0.11(+1.79%) |
Aug 15, 2012 | 6.178 | 6.200 | 6.134 | 6.148 | 19,563,574 | +0.02(+0.30%) |
Aug 14, 2012 | 6.141 | 6.214 | 6.108 | 6.130 | 16,617,288 | -0.05(-0.77%) |
Aug 13, 2012 | 6.137 | 6.196 | 6.090 | 6.178 | 16,484,561 | -0.01(-0.18%) |
Aug 10, 2012 | 6.079 | 6.196 | 6.040 | 6.189 | 19,933,890 | +0.11(+1.81%) |
Aug 09, 2012 | 6.093 | 6.126 | 6.020 | 6.079 | 18,602,894 | -0.01(-0.24%) |
Aug 08, 2012 | 5.995 | 6.123 | 5.958 | 6.093 | 18,373,076 | +0.09(+1.46%) |
Aug 07, 2012 | 5.969 | 6.126 | 5.962 | 6.006 | 34,663,312 | +0.05(+0.80%) |
Aug 06, 2012 | 5.863 | 6.020 | 5.837 | 5.958 | 28,108,712 | +0.16(+2.71%) |
Aug 03, 2012 | 5.757 | 5.855 | 5.735 | 5.801 | 26,578,486 | +0.20(+3.60%) |
Aug 02, 2012 | 5.577 | 5.665 | 5.537 | 5.599 | 35,430,968 | -0.07(-1.16%) |