Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.540 | 5.650 | 5.375 | 5.425 | 18,546,170 | -0.04(-0.82%) |
Oct 26, 2012 | 5.600 | 5.470 | 5.470 | 5.470 | 28,145,300 | -0.22(-3.87%) |
Oct 25, 2012 | 5.200 | 5.710 | 5.180 | 5.690 | 46,180,566 | +0.52(+10.06%) |
Oct 24, 2012 | 5.470 | 5.500 | 5.160 | 5.170 | 35,474,200 | -0.24(-4.44%) |
Oct 23, 2012 | 5.350 | 5.490 | 5.290 | 5.410 | 36,240,296 | -0.04(-0.73%) |
Oct 19, 2012 | 5.760 | 5.770 | 5.440 | 5.450 | 23,348,698 | -0.20(-3.54%) |
Oct 18, 2012 | 5.780 | 5.820 | 5.650 | 5.650 | 16,846,690 | -0.13(-2.25%) |
Oct 17, 2012 | 5.750 | 5.850 | 5.670 | 5.780 | 16,544,335 | +0.00(+0.00%) |
Oct 16, 2012 | 5.720 | 5.800 | 5.670 | 5.780 | 16,460,248 | +0.06(+1.05%) |
Oct 15, 2012 | 5.760 | 5.760 | 5.640 | 5.720 | 15,011,593 | +0.05(+0.88%) |
Oct 12, 2012 | 5.760 | 5.798 | 5.625 | 5.670 | 20,027,005 | -0.08(-1.39%) |
Oct 11, 2012 | 5.770 | 5.790 | 5.670 | 5.750 | 23,649,066 | -0.01(-0.17%) |
Oct 10, 2012 | 5.790 | 5.800 | 5.640 | 5.760 | 16,794,279 | +0.00(+0.09%) |
Oct 09, 2012 | 5.830 | 5.860 | 5.700 | 5.755 | 16,388,680 | -0.09(-1.57%) |
Oct 08, 2012 | 5.830 | 5.900 | 5.800 | 5.847 | 11,142,380 | -0.04(-0.73%) |
Oct 05, 2012 | 5.910 | 6.030 | 5.850 | 5.890 | 17,263,578 | +0.01(+0.26%) |
Oct 04, 2012 | 5.840 | 5.890 | 5.770 | 5.875 | 14,778,866 | +0.04(+0.60%) |
Oct 03, 2012 | 5.880 | 5.900 | 5.770 | 5.840 | 14,783,474 | +0.00(+0.00%) |
Oct 02, 2012 | 5.810 | 5.850 | 5.740 | 5.840 | 20,142,359 | +0.07(+1.21%) |
Oct 01, 2012 | 6.070 | 6.100 | 5.720 | 5.770 | 40,657,354 | -0.21(-3.51%) |
Sep 28, 2012 | 6.050 | 6.240 | 5.970 | 5.980 | 41,027,682 | -0.03(-0.58%) |
Sep 27, 2012 | 6.010 | 6.070 | 5.900 | 6.015 | 38,639,148 | +0.07(+1.26%) |
Sep 26, 2012 | 6.100 | 6.100 | 5.870 | 5.940 | 33,651,534 | -0.17(-2.70%) |
Sep 25, 2012 | 6.350 | 6.360 | 6.090 | 6.105 | 36,270,190 | -0.15(-2.40%) |
Sep 24, 2012 | 6.250 | 6.260 | 6.110 | 6.255 | 38,106,913 | -0.11(-1.65%) |
Sep 21, 2012 | 6.500 | 6.520 | 6.300 | 6.360 | 26,894,424 | -0.09(-1.40%) |
Sep 20, 2012 | 6.580 | 6.600 | 6.390 | 6.450 | 37,492,689 | -0.20(-3.01%) |
Sep 19, 2012 | 6.550 | 6.720 | 6.550 | 6.650 | 24,783,671 | +0.17(+2.62%) |
Sep 18, 2012 | 6.540 | 6.570 | 6.400 | 6.480 | 18,294,992 | -0.09(-1.37%) |
Sep 17, 2012 | 6.690 | 6.740 | 6.510 | 6.570 | 20,437,032 | -0.13(-1.94%) |
Sep 14, 2012 | 6.640 | 6.800 | 6.620 | 6.700 | 20,525,396 | +0.10(+1.52%) |
Sep 13, 2012 | 6.470 | 6.660 | 6.420 | 6.600 | 30,512,317 | +0.13(+2.01%) |
Sep 12, 2012 | 6.380 | 6.480 | 6.370 | 6.470 | 16,722,984 | +0.11(+1.73%) |
Sep 11, 2012 | 6.440 | 6.475 | 6.290 | 6.360 | 29,081,141 | -0.05(-0.78%) |
Sep 10, 2012 | 6.420 | 6.490 | 6.350 | 6.410 | 21,166,414 | -0.01(-0.16%) |
Sep 07, 2012 | 6.550 | 6.570 | 6.250 | 6.420 | 63,824,817 | -0.25(-3.82%) |
Sep 06, 2012 | 6.400 | 6.700 | 6.390 | 6.675 | 45,884,775 | +0.48(+7.84%) |
Sep 05, 2012 | 6.110 | 6.210 | 6.020 | 6.190 | 29,148,946 | +0.10(+1.64%) |
Sep 04, 2012 | 6.210 | 6.220 | 6.070 | 6.090 | 18,706,842 | -0.12(-1.93%) |
Aug 31, 2012 | 6.220 | 6.300 | 6.170 | 6.210 | 20,650,066 | +0.03(+0.49%) |
Aug 30, 2012 | 6.210 | 6.260 | 6.120 | 6.180 | 18,488,232 | -0.02(-0.32%) |
Aug 29, 2012 | 6.220 | 6.290 | 6.170 | 6.200 | 16,097,943 | -0.03(-0.48%) |
Aug 27, 2012 | 6.300 | 6.310 | 6.150 | 6.230 | 13,221,284 | -0.07(-1.11%) |
Aug 24, 2012 | 6.230 | 6.310 | 6.070 | 6.300 | 19,077,168 | +0.04(+0.72%) |
Aug 23, 2012 | 6.290 | 6.300 | 6.162 | 6.255 | 18,181,206 | -0.07(-1.03%) |
Aug 22, 2012 | 6.440 | 6.480 | 6.260 | 6.320 | 26,041,132 | -0.14(-2.17%) |
Aug 21, 2012 | 6.470 | 6.630 | 6.410 | 6.460 | 24,481,255 | -0.03(-0.46%) |
Aug 20, 2012 | 6.540 | 6.600 | 6.400 | 6.490 | 16,021,798 | -0.08(-1.22%) |
Aug 17, 2012 | 6.610 | 6.690 | 6.510 | 6.570 | 14,958,831 | -0.04(-0.61%) |
Aug 16, 2012 | 6.550 | 6.670 | 6.510 | 6.610 | 15,837,896 | +0.12(+1.85%) |
Aug 15, 2012 | 6.560 | 6.590 | 6.420 | 6.490 | 34,554,556 | -0.06(-0.92%) |
Aug 14, 2012 | 6.770 | 6.780 | 6.465 | 6.550 | 27,521,806 | -0.17(-2.46%) |
Aug 13, 2012 | 6.760 | 6.780 | 6.600 | 6.715 | 15,998,587 | -0.04(-0.67%) |
Aug 10, 2012 | 6.750 | 6.850 | 6.650 | 6.760 | 22,003,161 | -0.05(-0.73%) |
Aug 09, 2012 | 6.820 | 6.920 | 6.700 | 6.810 | 20,530,386 | -0.08(-1.16%) |
Aug 08, 2012 | 6.750 | 6.940 | 6.640 | 6.890 | 31,848,623 | +0.07(+1.03%) |
Aug 07, 2012 | 6.700 | 6.980 | 6.670 | 6.820 | 43,058,473 | +0.25(+3.81%) |
Aug 06, 2012 | 6.390 | 6.640 | 6.320 | 6.570 | 26,896,878 | +0.24(+3.79%) |
Aug 03, 2012 | 6.320 | 6.450 | 6.240 | 6.330 | 22,473,295 | +0.17(+2.76%) |
Aug 02, 2012 | 6.190 | 6.300 | 6.070 | 6.160 | 17,631,912 | -0.11(-1.75%) |