Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.243 | 5.267 | 5.162 | 5.215 | 1,035,557 | -0.03(-0.50%) |
Oct 26, 2012 | 5.230 | 5.241 | 5.241 | 5.241 | 1,098,681 | -0.01(-0.15%) |
Oct 25, 2012 | 5.314 | 5.317 | 5.188 | 5.249 | 996,625 | -0.03(-0.60%) |
Oct 24, 2012 | 5.346 | 5.388 | 5.249 | 5.280 | 930,112 | -0.08(-1.56%) |
Oct 23, 2012 | 5.215 | 5.377 | 5.086 | 5.364 | 2,770,749 | -0.30(-5.23%) |
Oct 19, 2012 | 5.830 | 5.844 | 5.660 | 5.660 | 1,929,061 | -0.16(-2.75%) |
Oct 18, 2012 | 5.823 | 5.836 | 5.707 | 5.820 | 1,604,418 | -0.02(-0.40%) |
Oct 17, 2012 | 5.791 | 5.912 | 5.705 | 5.844 | 1,322,879 | +0.05(+0.81%) |
Oct 16, 2012 | 5.980 | 6.020 | 5.534 | 5.796 | 6,063,550 | -0.24(-3.95%) |
Oct 15, 2012 | 6.420 | 6.428 | 5.922 | 6.035 | 3,030,075 | -0.40(-6.15%) |
Oct 12, 2012 | 6.310 | 6.480 | 6.294 | 6.431 | 591,776 | +0.12(+1.91%) |
Oct 11, 2012 | 6.179 | 6.313 | 6.179 | 6.310 | 603,233 | +0.15(+2.42%) |
Oct 10, 2012 | 6.223 | 6.242 | 6.145 | 6.161 | 568,608 | -0.07(-1.14%) |
Oct 09, 2012 | 6.197 | 6.242 | 6.173 | 6.231 | 483,736 | +0.07(+1.19%) |
Oct 08, 2012 | 6.166 | 6.185 | 6.095 | 6.158 | 636,269 | -0.03(-0.51%) |
Oct 05, 2012 | 6.250 | 6.260 | 6.158 | 6.189 | 614,570 | -0.06(-0.88%) |
Oct 04, 2012 | 6.247 | 6.289 | 6.210 | 6.244 | 451,474 | +0.05(+0.76%) |
Oct 03, 2012 | 6.255 | 6.286 | 6.150 | 6.197 | 907,330 | -0.02(-0.38%) |
Oct 02, 2012 | 6.184 | 6.279 | 6.092 | 6.221 | 2,946,046 | -0.24(-3.65%) |
Oct 01, 2012 | 6.506 | 6.525 | 6.420 | 6.457 | 508,351 | +0.01(+0.08%) |
Sep 28, 2012 | 6.506 | 6.527 | 6.402 | 6.451 | 309,901 | +0.00(+0.04%) |
Sep 27, 2012 | 6.446 | 6.554 | 6.402 | 6.449 | 715,394 | +0.00(+0.04%) |
Sep 26, 2012 | 6.488 | 6.527 | 6.438 | 6.446 | 424,486 | -0.05(-0.81%) |
Sep 25, 2012 | 6.501 | 6.551 | 6.488 | 6.499 | 457,859 | -0.01(-0.12%) |
Sep 24, 2012 | 6.582 | 6.590 | 6.501 | 6.506 | 475,760 | -0.03(-0.52%) |
Sep 21, 2012 | 6.499 | 6.556 | 6.486 | 6.541 | 315,614 | +0.05(+0.73%) |
Sep 20, 2012 | 6.538 | 6.548 | 6.491 | 6.493 | 312,725 | -0.04(-0.60%) |
Sep 19, 2012 | 6.514 | 6.614 | 6.514 | 6.533 | 335,905 | +0.00(+0.00%) |
Sep 18, 2012 | 6.551 | 6.632 | 6.501 | 6.533 | 530,297 | -0.02(-0.28%) |
Sep 17, 2012 | 6.567 | 6.617 | 6.525 | 6.551 | 639,158 | -0.02(-0.28%) |
Sep 14, 2012 | 6.596 | 6.617 | 6.556 | 6.569 | 725,045 | +0.00(+0.00%) |
Sep 13, 2012 | 6.512 | 6.588 | 6.486 | 6.569 | 690,284 | +0.05(+0.80%) |
Sep 12, 2012 | 6.577 | 6.590 | 6.499 | 6.517 | 375,551 | -0.06(-0.88%) |
Sep 11, 2012 | 6.590 | 6.617 | 6.536 | 6.575 | 532,248 | +0.02(+0.28%) |
Sep 10, 2012 | 6.525 | 6.582 | 6.504 | 6.556 | 500,783 | +0.02(+0.32%) |
Sep 07, 2012 | 6.438 | 6.564 | 6.433 | 6.535 | 631,678 | +0.12(+1.80%) |
Sep 06, 2012 | 6.551 | 6.603 | 6.420 | 6.420 | 956,448 | -0.08(-1.25%) |
Sep 05, 2012 | 6.449 | 6.598 | 6.449 | 6.501 | 814,592 | +0.04(+0.69%) |
Sep 04, 2012 | 6.551 | 6.577 | 6.444 | 6.457 | 765,058 | -0.11(-1.64%) |
Aug 31, 2012 | 6.551 | 6.611 | 6.533 | 6.564 | 429,191 | +0.01(+0.08%) |
Aug 30, 2012 | 6.619 | 6.619 | 6.525 | 6.559 | 662,872 | -0.03(-0.48%) |
Aug 29, 2012 | 6.645 | 6.656 | 6.572 | 6.590 | 601,824 | +0.04(+0.68%) |
Aug 27, 2012 | 6.609 | 6.656 | 6.546 | 6.546 | 497,230 | -0.05(-0.75%) |
Aug 24, 2012 | 6.509 | 6.724 | 6.496 | 6.596 | 716,157 | +0.11(+1.66%) |
Aug 23, 2012 | 6.514 | 6.548 | 6.486 | 6.488 | 532,602 | -0.03(-0.52%) |
Aug 22, 2012 | 6.593 | 6.619 | 6.491 | 6.522 | 848,259 | -0.07(-1.07%) |
Aug 21, 2012 | 6.666 | 6.728 | 6.590 | 6.593 | 655,469 | -0.09(-1.37%) |
Aug 20, 2012 | 6.656 | 6.698 | 6.617 | 6.685 | 594,287 | +0.03(+0.43%) |
Aug 17, 2012 | 6.779 | 6.779 | 6.638 | 6.656 | 681,983 | -0.07(-1.09%) |
Aug 16, 2012 | 6.727 | 6.801 | 6.648 | 6.729 | 802,174 | +0.01(+0.20%) |
Aug 15, 2012 | 6.818 | 6.852 | 6.617 | 6.716 | 1,295,043 | -0.12(-1.80%) |
Aug 14, 2012 | 6.850 | 6.868 | 6.795 | 6.839 | 631,888 | -0.04(-0.61%) |
Aug 13, 2012 | 7.164 | 7.209 | 6.750 | 6.881 | 1,179,050 | -0.28(-3.95%) |
Aug 10, 2012 | 7.337 | 7.406 | 7.080 | 7.164 | 1,480,377 | -0.47(-6.18%) |
Aug 09, 2012 | 7.568 | 7.712 | 7.515 | 7.636 | 1,311,815 | +0.11(+1.43%) |
Aug 08, 2012 | 7.431 | 7.568 | 7.431 | 7.528 | 938,065 | +0.10(+1.30%) |
Aug 07, 2012 | 7.403 | 7.507 | 7.364 | 7.431 | 603,103 | +0.08(+1.07%) |
Aug 06, 2012 | 7.416 | 7.521 | 7.345 | 7.353 | 851,564 | -0.04(-0.50%) |
Aug 03, 2012 | 7.473 | 7.487 | 7.345 | 7.390 | 510,117 | +0.05(+0.68%) |
Aug 02, 2012 | 7.403 | 7.426 | 7.337 | 7.340 | 365,793 | -0.07(-0.95%) |