Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.030 | 5.120 | 5.000 | 5.100 | 196,975 | +0.03(+0.60%) |
Oct 26, 2012 | 5.050 | 5.070 | 5.070 | 5.070 | 315,100 | -0.04(-0.78%) |
Oct 25, 2012 | 5.090 | 5.130 | 5.030 | 5.110 | 319,005 | +0.06(+1.19%) |
Oct 24, 2012 | 5.000 | 5.060 | 4.910 | 5.050 | 283,161 | +0.09(+1.81%) |
Oct 23, 2012 | 5.010 | 5.050 | 4.780 | 4.960 | 584,484 | -0.68(-12.06%) |
Oct 19, 2012 | 5.800 | 5.980 | 5.610 | 5.640 | 279,096 | -0.26(-4.41%) |
Oct 18, 2012 | 6.290 | 6.320 | 5.790 | 5.900 | 632,314 | -0.42(-6.65%) |
Oct 17, 2012 | 6.470 | 6.500 | 6.280 | 6.320 | 351,304 | -0.23(-3.51%) |
Oct 16, 2012 | 6.500 | 6.600 | 6.440 | 6.550 | 211,125 | +0.06(+0.92%) |
Oct 15, 2012 | 6.450 | 6.530 | 6.410 | 6.490 | 255,921 | -0.01(-0.15%) |
Oct 12, 2012 | 6.650 | 6.650 | 6.460 | 6.500 | 185,963 | -0.15(-2.26%) |
Oct 11, 2012 | 6.520 | 6.700 | 6.520 | 6.650 | 172,996 | +0.18(+2.78%) |
Oct 10, 2012 | 6.480 | 6.580 | 6.250 | 6.470 | 279,859 | +0.02(+0.31%) |
Oct 09, 2012 | 6.720 | 6.720 | 6.150 | 6.450 | 552,305 | -0.29(-4.30%) |
Oct 08, 2012 | 6.730 | 6.850 | 6.650 | 6.740 | 310,006 | +0.00(+0.00%) |
Oct 05, 2012 | 6.800 | 6.890 | 6.650 | 6.740 | 211,341 | -0.04(-0.59%) |
Oct 04, 2012 | 6.740 | 6.840 | 6.650 | 6.780 | 228,876 | +0.06(+0.89%) |
Oct 03, 2012 | 6.630 | 6.750 | 6.500 | 6.720 | 207,114 | +0.13(+1.97%) |
Oct 02, 2012 | 6.620 | 6.800 | 6.520 | 6.590 | 415,600 | +0.04(+0.61%) |
Oct 01, 2012 | 6.400 | 6.630 | 6.300 | 6.550 | 468,492 | +0.23(+3.64%) |
Sep 28, 2012 | 6.200 | 6.400 | 6.120 | 6.320 | 340,542 | +0.06(+0.96%) |
Sep 27, 2012 | 6.140 | 6.390 | 6.100 | 6.260 | 582,586 | +0.12(+1.95%) |
Sep 26, 2012 | 6.230 | 6.250 | 6.040 | 6.140 | 473,828 | -0.04(-0.65%) |
Sep 25, 2012 | 6.370 | 6.370 | 6.130 | 6.180 | 415,367 | -0.12(-1.90%) |
Sep 24, 2012 | 6.290 | 6.480 | 6.150 | 6.300 | 354,555 | +0.03(+0.48%) |
Sep 21, 2012 | 6.300 | 6.420 | 6.160 | 6.270 | 486,079 | +0.05(+0.80%) |
Sep 20, 2012 | 5.870 | 6.360 | 5.800 | 6.220 | 866,826 | +0.30(+5.07%) |
Sep 19, 2012 | 5.990 | 6.090 | 5.900 | 5.920 | 449,757 | -0.08(-1.33%) |
Sep 18, 2012 | 5.850 | 6.000 | 5.850 | 6.000 | 288,104 | +0.02(+0.33%) |
Sep 17, 2012 | 5.870 | 5.990 | 5.790 | 5.980 | 362,611 | +0.12(+2.05%) |
Sep 14, 2012 | 5.850 | 5.940 | 5.751 | 5.860 | 452,752 | +0.12(+2.09%) |
Sep 13, 2012 | 5.440 | 6.000 | 5.440 | 5.740 | 1,512,700 | +0.32(+5.90%) |
Sep 12, 2012 | 5.570 | 5.575 | 5.230 | 5.420 | 354,079 | -0.11(-1.99%) |
Sep 11, 2012 | 5.630 | 5.870 | 5.480 | 5.530 | 419,428 | -0.13(-2.30%) |
Sep 10, 2012 | 5.640 | 5.700 | 5.380 | 5.660 | 430,959 | +0.05(+0.89%) |
Sep 07, 2012 | 5.610 | 5.673 | 5.300 | 5.610 | 456,382 | +0.00(+0.00%) |
Sep 06, 2012 | 5.040 | 5.660 | 5.040 | 5.610 | 1,374,362 | +0.59(+11.75%) |
Sep 05, 2012 | 4.950 | 5.050 | 4.910 | 5.020 | 159,169 | +0.09(+1.83%) |
Sep 04, 2012 | 4.930 | 5.190 | 4.860 | 4.930 | 632,814 | +0.00(+0.00%) |
Aug 31, 2012 | 4.880 | 4.950 | 4.810 | 4.930 | 103,528 | +0.07(+1.44%) |
Aug 30, 2012 | 4.990 | 4.990 | 4.790 | 4.860 | 64,472 | -0.11(-2.21%) |
Aug 29, 2012 | 4.990 | 4.990 | 4.860 | 4.970 | 134,923 | +0.07(+1.43%) |
Aug 27, 2012 | 4.850 | 4.940 | 4.800 | 4.900 | 113,369 | +0.08(+1.66%) |
Aug 24, 2012 | 4.690 | 4.860 | 4.660 | 4.820 | 91,158 | +0.10(+2.12%) |
Aug 23, 2012 | 4.730 | 4.740 | 4.600 | 4.720 | 78,831 | +0.02(+0.43%) |
Aug 22, 2012 | 4.700 | 4.760 | 4.620 | 4.700 | 51,657 | +0.00(+0.00%) |
Aug 21, 2012 | 4.900 | 4.900 | 4.650 | 4.700 | 149,960 | -0.15(-3.09%) |
Aug 20, 2012 | 4.930 | 4.960 | 4.800 | 4.850 | 191,127 | -0.08(-1.62%) |
Aug 17, 2012 | 4.790 | 4.950 | 4.710 | 4.930 | 184,805 | +0.12(+2.49%) |
Aug 16, 2012 | 4.650 | 4.830 | 4.640 | 4.810 | 180,067 | +0.17(+3.66%) |
Aug 15, 2012 | 4.400 | 4.650 | 4.390 | 4.640 | 180,584 | +0.21(+4.74%) |
Aug 14, 2012 | 4.380 | 4.440 | 4.330 | 4.430 | 83,555 | +0.05(+1.14%) |
Aug 13, 2012 | 4.340 | 4.470 | 4.310 | 4.380 | 172,684 | +0.04(+0.92%) |
Aug 10, 2012 | 4.700 | 4.700 | 4.260 | 4.340 | 317,848 | -0.34(-7.26%) |
Aug 09, 2012 | 4.550 | 4.710 | 4.480 | 4.680 | 192,178 | +0.12(+2.63%) |
Aug 08, 2012 | 4.700 | 4.730 | 4.550 | 4.560 | 86,114 | -0.18(-3.80%) |
Aug 07, 2012 | 4.760 | 4.768 | 4.500 | 4.740 | 80,989 | +0.00(+0.00%) |
Aug 06, 2012 | 4.750 | 4.790 | 4.650 | 4.740 | 194,909 | -0.03(-0.63%) |
Aug 03, 2012 | 4.690 | 4.810 | 4.500 | 4.770 | 122,616 | +0.03(+0.63%) |
Aug 02, 2012 | 4.740 | 4.770 | 4.650 | 4.740 | 100,422 | +0.01(+0.21%) |