Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.900 | 6.028 | 5.860 | 5.992 | 35,495 | +0.02(+0.36%) |
Oct 26, 2012 | 6.100 | 5.970 | 5.970 | 5.970 | 108,600 | -0.15(-2.45%) |
Oct 25, 2012 | 6.020 | 6.150 | 5.930 | 6.120 | 97,277 | +0.17(+2.86%) |
Oct 24, 2012 | 6.120 | 6.190 | 5.930 | 5.950 | 137,043 | -0.19(-3.09%) |
Oct 23, 2012 | 6.210 | 6.210 | 6.110 | 6.140 | 65,224 | -0.11(-1.76%) |
Oct 19, 2012 | 6.300 | 6.300 | 6.190 | 6.250 | 147,376 | -0.07(-1.11%) |
Oct 18, 2012 | 6.380 | 6.400 | 6.250 | 6.320 | 76,581 | -0.10(-1.56%) |
Oct 17, 2012 | 6.280 | 6.430 | 6.200 | 6.420 | 66,671 | +0.17(+2.72%) |
Oct 16, 2012 | 6.230 | 6.329 | 6.200 | 6.250 | 111,121 | +0.07(+1.13%) |
Oct 15, 2012 | 6.140 | 6.200 | 6.118 | 6.180 | 130,730 | +0.03(+0.49%) |
Oct 12, 2012 | 6.090 | 6.190 | 6.060 | 6.150 | 67,191 | +0.06(+0.99%) |
Oct 11, 2012 | 6.160 | 6.160 | 6.060 | 6.090 | 70,739 | -0.02(-0.33%) |
Oct 10, 2012 | 6.180 | 6.210 | 6.060 | 6.110 | 88,437 | -0.07(-1.13%) |
Oct 09, 2012 | 6.400 | 6.430 | 6.140 | 6.180 | 113,776 | -0.18(-2.83%) |
Oct 08, 2012 | 6.370 | 6.380 | 6.330 | 6.360 | 15,292 | -0.01(-0.16%) |
Oct 05, 2012 | 6.390 | 6.430 | 6.330 | 6.370 | 49,347 | +0.04(+0.63%) |
Oct 04, 2012 | 6.420 | 6.420 | 6.280 | 6.330 | 90,430 | -0.03(-0.47%) |
Oct 03, 2012 | 6.210 | 6.370 | 6.190 | 6.360 | 72,317 | +0.16(+2.58%) |
Oct 02, 2012 | 6.310 | 6.430 | 6.040 | 6.200 | 294,490 | -0.09(-1.43%) |
Oct 01, 2012 | 6.440 | 6.600 | 6.280 | 6.290 | 134,761 | -0.10(-1.56%) |
Sep 28, 2012 | 6.320 | 6.480 | 6.230 | 6.390 | 89,041 | +0.04(+0.63%) |
Sep 27, 2012 | 6.260 | 6.380 | 6.220 | 6.350 | 61,021 | +0.10(+1.60%) |
Sep 26, 2012 | 6.480 | 6.500 | 6.220 | 6.250 | 106,953 | -0.26(-3.99%) |
Sep 25, 2012 | 6.490 | 6.580 | 6.440 | 6.510 | 298,240 | +0.03(+0.46%) |
Sep 24, 2012 | 6.670 | 6.670 | 6.450 | 6.480 | 130,408 | -0.21(-3.14%) |
Sep 21, 2012 | 6.560 | 6.710 | 6.230 | 6.690 | 369,926 | +0.19(+2.92%) |
Sep 20, 2012 | 6.470 | 6.580 | 6.360 | 6.500 | 359,157 | +0.02(+0.31%) |
Sep 19, 2012 | 6.290 | 6.520 | 6.290 | 6.480 | 191,763 | +0.21(+3.35%) |
Sep 18, 2012 | 6.270 | 6.340 | 6.170 | 6.270 | 182,248 | -0.03(-0.48%) |
Sep 17, 2012 | 6.260 | 6.320 | 6.130 | 6.300 | 142,903 | +0.06(+0.96%) |
Sep 14, 2012 | 6.490 | 6.490 | 6.130 | 6.240 | 241,399 | -0.22(-3.41%) |
Sep 13, 2012 | 6.120 | 6.470 | 6.120 | 6.460 | 360,990 | +0.31(+5.04%) |
Sep 12, 2012 | 6.060 | 6.170 | 6.060 | 6.150 | 51,214 | +0.06(+0.99%) |
Sep 11, 2012 | 6.130 | 6.170 | 5.850 | 6.090 | 585,781 | -0.08(-1.30%) |
Sep 10, 2012 | 6.200 | 6.220 | 6.170 | 6.170 | 291,138 | -0.07(-1.12%) |
Sep 07, 2012 | 6.100 | 6.260 | 6.100 | 6.240 | 329,559 | +0.03(+0.48%) |
Sep 06, 2012 | 6.060 | 6.250 | 5.930 | 6.210 | 290,042 | +0.16(+2.64%) |
Sep 05, 2012 | 5.910 | 6.080 | 5.762 | 6.050 | 252,281 | +0.09(+1.51%) |
Sep 04, 2012 | 6.000 | 6.030 | 5.830 | 5.960 | 191,777 | -0.04(-0.67%) |
Aug 31, 2012 | 5.930 | 6.040 | 5.930 | 6.000 | 155,117 | +0.05(+0.84%) |
Aug 30, 2012 | 5.960 | 6.000 | 5.900 | 5.950 | 231,044 | -0.03(-0.50%) |
Aug 29, 2012 | 5.890 | 6.000 | 5.790 | 5.980 | 300,828 | +0.11(+1.87%) |
Aug 27, 2012 | 5.900 | 5.970 | 5.820 | 5.870 | 188,504 | -0.03(-0.51%) |
Aug 24, 2012 | 5.710 | 5.910 | 5.700 | 5.900 | 194,168 | +0.17(+2.97%) |
Aug 23, 2012 | 5.490 | 5.785 | 5.460 | 5.730 | 422,998 | +0.25(+4.56%) |
Aug 22, 2012 | 5.380 | 5.500 | 5.360 | 5.480 | 163,951 | +0.07(+1.29%) |
Aug 21, 2012 | 5.590 | 5.660 | 5.270 | 5.410 | 568,742 | -0.11(-1.99%) |
Aug 20, 2012 | 5.360 | 5.690 | 5.360 | 5.520 | 618,742 | +0.17(+3.18%) |
Aug 17, 2012 | 5.120 | 5.380 | 5.090 | 5.350 | 388,667 | +0.24(+4.70%) |
Aug 16, 2012 | 5.100 | 5.150 | 4.970 | 5.110 | 344,044 | +0.03(+0.59%) |
Aug 15, 2012 | 5.100 | 5.170 | 5.050 | 5.080 | 419,600 | -0.03(-0.59%) |
Aug 14, 2012 | 5.230 | 5.300 | 4.980 | 5.110 | 523,416 | -0.07(-1.35%) |
Aug 13, 2012 | 5.360 | 5.410 | 5.050 | 5.180 | 383,027 | +0.06(+1.17%) |
Aug 10, 2012 | 5.130 | 5.260 | 5.120 | 5.120 | 485,041 | +0.02(+0.39%) |
Aug 09, 2012 | 5.150 | 5.180 | 5.060 | 5.100 | 334,201 | -0.04(-0.68%) |
Aug 08, 2012 | 5.050 | 5.180 | 5.034 | 5.135 | 162,429 | +0.08(+1.68%) |
Aug 07, 2012 | 4.960 | 5.070 | 4.960 | 5.050 | 106,213 | +0.14(+2.85%) |
Aug 06, 2012 | 5.050 | 5.150 | 4.860 | 4.910 | 219,637 | -0.17(-3.35%) |
Aug 03, 2012 | 5.230 | 5.280 | 5.050 | 5.080 | 148,995 | -0.07(-1.36%) |
Aug 02, 2012 | 5.160 | 5.260 | 5.140 | 5.150 | 76,098 | -0.05(-0.96%) |