Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.612 | 5.672 | 5.565 | 5.612 | 12,073,300 | +0.02(+0.36%) |
Oct 26, 2012 | 5.672 | 5.592 | 5.592 | 5.592 | 19,175,112 | -0.09(-1.64%) |
Oct 25, 2012 | 5.652 | 5.695 | 5.585 | 5.685 | 15,902,610 | +0.08(+1.43%) |
Oct 24, 2012 | 5.665 | 5.702 | 5.599 | 5.605 | 12,521,355 | -0.01(-0.24%) |
Oct 23, 2012 | 5.658 | 5.712 | 5.612 | 5.619 | 30,124,404 | -0.21(-3.55%) |
Oct 19, 2012 | 5.838 | 5.865 | 5.778 | 5.825 | 20,346,000 | -0.03(-0.46%) |
Oct 18, 2012 | 5.898 | 5.978 | 5.818 | 5.852 | 61,898,252 | +0.25(+4.40%) |
Oct 17, 2012 | 5.525 | 5.632 | 5.505 | 5.605 | 31,563,212 | +0.10(+1.82%) |
Oct 16, 2012 | 5.579 | 5.599 | 5.452 | 5.505 | 29,197,346 | -0.06(-1.08%) |
Oct 15, 2012 | 5.605 | 5.612 | 5.512 | 5.565 | 26,320,514 | +0.01(+0.24%) |
Oct 12, 2012 | 5.718 | 5.718 | 5.499 | 5.552 | 35,158,460 | -0.20(-3.48%) |
Oct 11, 2012 | 5.785 | 5.798 | 5.738 | 5.752 | 19,751,948 | +0.03(+0.47%) |
Oct 10, 2012 | 5.758 | 5.785 | 5.678 | 5.725 | 16,790,850 | -0.01(-0.23%) |
Oct 09, 2012 | 5.838 | 5.845 | 5.738 | 5.738 | 17,235,356 | -0.09(-1.60%) |
Oct 08, 2012 | 5.858 | 5.898 | 5.785 | 5.832 | 19,647,618 | -0.09(-1.46%) |
Oct 05, 2012 | 5.985 | 6.005 | 5.898 | 5.918 | 14,519,425 | -0.02(-0.28%) |
Oct 04, 2012 | 5.852 | 5.938 | 5.845 | 5.935 | 20,068,452 | +0.10(+1.77%) |
Oct 03, 2012 | 5.818 | 5.865 | 5.785 | 5.832 | 30,758,362 | +0.04(+0.69%) |
Oct 02, 2012 | 5.845 | 5.865 | 5.765 | 5.792 | 18,329,190 | -0.01(-0.23%) |
Oct 01, 2012 | 5.852 | 5.918 | 5.798 | 5.805 | 15,060,259 | -0.02(-0.34%) |
Sep 28, 2012 | 5.852 | 5.878 | 5.812 | 5.825 | 20,410,532 | -0.05(-0.79%) |
Sep 27, 2012 | 5.845 | 5.925 | 5.812 | 5.872 | 10,304,752 | +0.07(+1.26%) |
Sep 26, 2012 | 5.865 | 5.885 | 5.798 | 5.798 | 14,957,214 | -0.05(-0.80%) |
Sep 25, 2012 | 5.972 | 5.988 | 5.845 | 5.845 | 17,497,422 | -0.10(-1.68%) |
Sep 24, 2012 | 5.932 | 5.998 | 5.898 | 5.945 | 17,979,036 | +0.01(+0.11%) |
Sep 21, 2012 | 6.065 | 6.078 | 5.938 | 5.938 | 15,014,413 | -0.05(-0.78%) |
Sep 20, 2012 | 5.992 | 5.998 | 5.905 | 5.985 | 19,231,946 | -0.04(-0.66%) |
Sep 19, 2012 | 5.958 | 6.058 | 5.925 | 6.025 | 22,692,578 | +0.10(+1.69%) |
Sep 18, 2012 | 5.932 | 5.945 | 5.898 | 5.925 | 18,500,480 | -0.01(-0.22%) |
Sep 17, 2012 | 6.032 | 6.038 | 5.932 | 5.938 | 21,894,282 | -0.09(-1.44%) |
Sep 14, 2012 | 5.912 | 6.052 | 5.912 | 6.025 | 40,962,648 | +0.14(+2.38%) |
Sep 13, 2012 | 5.792 | 5.908 | 5.732 | 5.885 | 21,095,924 | +0.09(+1.61%) |
Sep 12, 2012 | 5.785 | 5.825 | 5.752 | 5.792 | 13,014,295 | +0.03(+0.46%) |
Sep 11, 2012 | 5.752 | 5.792 | 5.718 | 5.765 | 14,504,961 | +0.01(+0.23%) |
Sep 10, 2012 | 5.712 | 5.812 | 5.698 | 5.752 | 19,319,974 | +0.01(+0.23%) |
Sep 07, 2012 | 5.712 | 5.818 | 5.692 | 5.738 | 26,810,732 | +0.07(+1.18%) |
Sep 06, 2012 | 5.592 | 5.705 | 5.579 | 5.672 | 28,257,686 | +0.13(+2.41%) |
Sep 05, 2012 | 5.585 | 5.599 | 5.532 | 5.539 | 12,239,349 | -0.06(-1.07%) |
Sep 04, 2012 | 5.599 | 5.628 | 5.552 | 5.599 | 13,172,883 | -0.02(-0.36%) |
Aug 31, 2012 | 5.625 | 5.632 | 5.565 | 5.619 | 16,232,401 | +0.02(+0.36%) |
Aug 30, 2012 | 5.539 | 5.619 | 5.519 | 5.599 | 12,874,427 | +0.03(+0.48%) |
Aug 29, 2012 | 5.539 | 5.592 | 5.532 | 5.572 | 9,298,712 | +0.03(+0.60%) |
Aug 27, 2012 | 5.599 | 5.599 | 5.519 | 5.539 | 13,560,807 | -0.03(-0.48%) |
Aug 24, 2012 | 5.519 | 5.585 | 5.492 | 5.565 | 9,683,410 | +0.04(+0.72%) |
Aug 23, 2012 | 5.519 | 5.565 | 5.499 | 5.525 | 17,420,482 | +0.00(+0.00%) |
Aug 22, 2012 | 5.512 | 5.578 | 5.499 | 5.525 | 13,330,565 | +0.01(+0.12%) |
Aug 21, 2012 | 5.538 | 5.598 | 5.512 | 5.519 | 13,605,985 | -0.01(-0.24%) |
Aug 20, 2012 | 5.512 | 5.558 | 5.499 | 5.532 | 27,885,110 | -0.01(-0.12%) |
Aug 17, 2012 | 5.552 | 5.565 | 5.525 | 5.538 | 21,143,588 | +0.02(+0.36%) |
Aug 16, 2012 | 5.452 | 5.545 | 5.452 | 5.519 | 22,579,052 | +0.07(+1.22%) |
Aug 15, 2012 | 5.452 | 5.485 | 5.406 | 5.452 | 12,098,021 | +0.01(+0.12%) |
Aug 14, 2012 | 5.532 | 5.552 | 5.426 | 5.446 | 13,763,018 | -0.02(-0.36%) |
Aug 13, 2012 | 5.505 | 5.525 | 5.452 | 5.466 | 9,205,975 | -0.06(-1.08%) |
Aug 10, 2012 | 5.472 | 5.525 | 5.466 | 5.525 | 11,085,935 | +0.01(+0.12%) |
Aug 09, 2012 | 5.492 | 5.532 | 5.479 | 5.519 | 13,546,246 | -0.01(-0.12%) |
Aug 08, 2012 | 5.432 | 5.538 | 5.426 | 5.525 | 12,983,607 | +0.06(+1.09%) |
Aug 07, 2012 | 5.472 | 5.519 | 5.452 | 5.466 | 12,037,205 | +0.01(+0.24%) |
Aug 06, 2012 | 5.466 | 5.499 | 5.446 | 5.452 | 17,650,246 | -0.01(-0.12%) |
Aug 03, 2012 | 5.333 | 5.472 | 5.320 | 5.459 | 22,620,564 | +0.21(+3.91%) |
Aug 02, 2012 | 5.260 | 5.300 | 5.181 | 5.254 | 22,859,918 | -0.03(-0.50%) |