Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.341 | 5.402 | 5.305 | 5.360 | 6,130,130 | +0.02(+0.46%) |
Oct 26, 2012 | 5.390 | 5.335 | 5.335 | 5.335 | 6,832,096 | -0.09(-1.57%) |
Oct 25, 2012 | 5.573 | 5.585 | 5.409 | 5.421 | 10,474,584 | -0.05(-1.00%) |
Oct 24, 2012 | 5.470 | 5.567 | 5.412 | 5.476 | 14,625,124 | +0.11(+2.05%) |
Oct 23, 2012 | 5.396 | 5.439 | 5.332 | 5.366 | 8,279,871 | -0.10(-1.79%) |
Oct 19, 2012 | 5.677 | 5.683 | 5.439 | 5.463 | 16,887,102 | -0.23(-4.07%) |
Oct 18, 2012 | 5.683 | 5.744 | 5.659 | 5.695 | 10,219,141 | -0.11(-1.89%) |
Oct 17, 2012 | 5.851 | 5.902 | 5.759 | 5.805 | 12,693,179 | +0.00(+0.00%) |
Oct 16, 2012 | 5.707 | 5.841 | 5.677 | 5.805 | 17,066,856 | +0.12(+2.15%) |
Oct 15, 2012 | 5.695 | 5.720 | 5.610 | 5.683 | 11,062,043 | +0.01(+0.22%) |
Oct 12, 2012 | 5.744 | 5.811 | 5.671 | 5.671 | 5,879,859 | -0.07(-1.27%) |
Oct 11, 2012 | 5.701 | 5.750 | 5.683 | 5.744 | 13,401,399 | +0.10(+1.84%) |
Oct 10, 2012 | 5.726 | 5.744 | 5.628 | 5.640 | 8,124,863 | -0.07(-1.28%) |
Oct 09, 2012 | 5.750 | 5.750 | 5.640 | 5.713 | 7,646,939 | -0.02(-0.32%) |
Oct 08, 2012 | 5.634 | 5.744 | 5.598 | 5.732 | 6,545,305 | +0.07(+1.29%) |
Oct 05, 2012 | 5.713 | 5.762 | 5.628 | 5.659 | 12,054,187 | -0.05(-0.96%) |
Oct 04, 2012 | 5.750 | 5.835 | 5.640 | 5.713 | 12,012,861 | -0.05(-0.85%) |
Oct 03, 2012 | 5.780 | 5.793 | 5.695 | 5.762 | 9,363,118 | +0.00(+0.00%) |
Oct 02, 2012 | 5.884 | 5.933 | 5.713 | 5.762 | 10,319,962 | -0.12(-1.97%) |
Oct 01, 2012 | 5.848 | 5.957 | 5.829 | 5.878 | 9,261,989 | +0.08(+1.37%) |
Sep 28, 2012 | 5.811 | 5.921 | 5.756 | 5.799 | 9,291,153 | -0.09(-1.55%) |
Sep 27, 2012 | 6.037 | 6.049 | 5.823 | 5.890 | 8,956,895 | -0.07(-1.13%) |
Sep 26, 2012 | 5.860 | 5.994 | 5.726 | 5.957 | 9,510,320 | +0.07(+1.24%) |
Sep 25, 2012 | 6.177 | 6.189 | 5.854 | 5.884 | 13,680,887 | -0.26(-4.17%) |
Sep 24, 2012 | 6.073 | 6.165 | 6.012 | 6.140 | 10,059,966 | +0.07(+1.10%) |
Sep 21, 2012 | 6.140 | 6.189 | 6.052 | 6.073 | 13,076,530 | -0.01(-0.20%) |
Sep 20, 2012 | 6.104 | 6.140 | 5.994 | 6.085 | 12,189,555 | -0.08(-1.29%) |
Sep 19, 2012 | 6.219 | 6.311 | 6.146 | 6.165 | 12,218,309 | +0.00(+0.00%) |
Sep 18, 2012 | 6.219 | 6.250 | 6.079 | 6.165 | 10,619,227 | -0.09(-1.37%) |
Sep 17, 2012 | 6.171 | 6.311 | 6.146 | 6.250 | 16,730,110 | -0.08(-1.25%) |
Sep 14, 2012 | 6.348 | 6.598 | 6.262 | 6.329 | 26,816,794 | +0.07(+1.07%) |
Sep 13, 2012 | 5.933 | 6.360 | 5.896 | 6.262 | 19,909,950 | +0.32(+5.44%) |
Sep 12, 2012 | 5.951 | 5.985 | 5.878 | 5.939 | 13,201,138 | +0.07(+1.14%) |
Sep 11, 2012 | 5.799 | 5.902 | 5.787 | 5.872 | 11,708,030 | +0.09(+1.48%) |
Sep 10, 2012 | 5.860 | 5.909 | 5.744 | 5.787 | 12,854,155 | -0.16(-2.67%) |
Sep 07, 2012 | 5.841 | 6.006 | 5.841 | 5.945 | 8,412,008 | +0.19(+3.28%) |
Sep 06, 2012 | 5.598 | 5.774 | 5.567 | 5.756 | 14,459,871 | +0.30(+5.59%) |
Sep 05, 2012 | 5.470 | 5.500 | 5.402 | 5.451 | 8,603,184 | +0.13(+2.52%) |
Sep 04, 2012 | 5.311 | 5.390 | 5.232 | 5.317 | 9,571,420 | -0.13(-2.35%) |
Aug 31, 2012 | 5.457 | 5.555 | 5.409 | 5.445 | 10,886,138 | +0.00(+0.00%) |
Aug 30, 2012 | 5.415 | 5.457 | 5.366 | 5.445 | 8,883,051 | +0.02(+0.34%) |
Aug 29, 2012 | 5.537 | 5.543 | 5.372 | 5.427 | 7,077,002 | -0.13(-2.41%) |
Aug 27, 2012 | 5.616 | 5.634 | 5.543 | 5.561 | 8,312,908 | -0.13(-2.25%) |
Aug 24, 2012 | 5.701 | 5.732 | 5.598 | 5.689 | 9,248,916 | -0.03(-0.53%) |
Aug 23, 2012 | 5.726 | 5.787 | 5.689 | 5.720 | 21,258,162 | -0.21(-3.60%) |
Aug 22, 2012 | 5.909 | 5.939 | 5.713 | 5.933 | 23,280,476 | -0.01(-0.10%) |
Aug 21, 2012 | 6.098 | 6.152 | 5.841 | 5.939 | 15,532,490 | -0.11(-1.81%) |
Aug 20, 2012 | 6.116 | 6.116 | 5.957 | 6.049 | 12,238,732 | -0.08(-1.29%) |
Aug 17, 2012 | 6.110 | 6.171 | 6.067 | 6.128 | 6,531,920 | -0.01(-0.20%) |
Aug 16, 2012 | 6.085 | 6.171 | 5.945 | 6.140 | 11,455,862 | +0.17(+2.86%) |
Aug 15, 2012 | 5.957 | 6.000 | 5.774 | 5.969 | 11,182,810 | +0.05(+0.82%) |
Aug 14, 2012 | 6.091 | 6.177 | 5.884 | 5.921 | 14,825,051 | -0.01(-0.16%) |
Aug 13, 2012 | 5.839 | 5.991 | 5.791 | 5.930 | 14,815,743 | +0.01(+0.21%) |
Aug 10, 2012 | 5.718 | 5.933 | 5.687 | 5.918 | 14,493,083 | +0.14(+2.42%) |
Aug 09, 2012 | 5.827 | 5.885 | 5.736 | 5.778 | 12,112,152 | -0.05(-0.83%) |
Aug 08, 2012 | 5.663 | 5.827 | 5.633 | 5.827 | 16,526,434 | +0.15(+2.56%) |
Aug 07, 2012 | 5.866 | 5.882 | 5.633 | 5.681 | 17,149,376 | -0.10(-1.78%) |
Aug 06, 2012 | 5.693 | 5.924 | 5.693 | 5.785 | 12,952,271 | +0.15(+2.69%) |
Aug 03, 2012 | 5.621 | 5.778 | 5.578 | 5.633 | 12,814,352 | +0.23(+4.27%) |
Aug 02, 2012 | 5.287 | 5.463 | 5.275 | 5.402 | 18,791,450 | +0.02(+0.45%) |