Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.455 | 5.659 | 5.455 | 5.558 | 418,473 | +0.05(+0.90%) |
Oct 26, 2012 | 5.694 | 5.509 | 5.509 | 5.509 | 417,545 | -0.17(-2.99%) |
Oct 25, 2012 | 5.682 | 5.835 | 5.659 | 5.679 | 278,801 | +0.00(+0.00%) |
Oct 24, 2012 | 5.726 | 5.793 | 5.671 | 5.679 | 313,994 | -0.06(-0.96%) |
Oct 23, 2012 | 5.762 | 5.801 | 5.690 | 5.734 | 290,204 | -0.10(-1.76%) |
Oct 19, 2012 | 5.789 | 5.928 | 5.750 | 5.837 | 468,420 | +0.04(+0.61%) |
Oct 18, 2012 | 5.762 | 5.928 | 5.722 | 5.801 | 394,699 | +0.02(+0.27%) |
Oct 17, 2012 | 5.746 | 5.813 | 5.675 | 5.785 | 392,131 | +0.02(+0.41%) |
Oct 16, 2012 | 5.797 | 5.888 | 5.677 | 5.762 | 579,381 | -0.04(-0.68%) |
Oct 15, 2012 | 5.765 | 5.817 | 5.631 | 5.801 | 615,406 | +0.00(+0.00%) |
Oct 12, 2012 | 5.801 | 5.837 | 5.734 | 5.801 | 243,130 | -0.02(-0.41%) |
Oct 11, 2012 | 5.576 | 5.888 | 5.465 | 5.825 | 658,325 | +0.30(+5.36%) |
Oct 10, 2012 | 5.679 | 5.680 | 5.505 | 5.528 | 389,562 | -0.16(-2.78%) |
Oct 09, 2012 | 5.497 | 5.698 | 5.497 | 5.686 | 372,680 | +0.20(+3.67%) |
Oct 08, 2012 | 5.445 | 5.532 | 5.405 | 5.485 | 291,181 | +0.03(+0.51%) |
Oct 05, 2012 | 5.580 | 5.710 | 5.367 | 5.457 | 460,203 | -0.13(-2.26%) |
Oct 04, 2012 | 5.615 | 5.631 | 5.481 | 5.584 | 284,166 | +0.05(+0.93%) |
Oct 03, 2012 | 5.647 | 5.678 | 5.493 | 5.532 | 344,475 | -0.15(-2.64%) |
Oct 02, 2012 | 5.817 | 5.864 | 5.651 | 5.682 | 445,101 | -0.12(-2.11%) |
Oct 01, 2012 | 5.611 | 5.888 | 5.611 | 5.805 | 634,973 | +0.21(+3.67%) |
Sep 28, 2012 | 5.501 | 5.631 | 5.501 | 5.600 | 377,792 | +0.07(+1.21%) |
Sep 27, 2012 | 5.358 | 5.592 | 5.323 | 5.532 | 622,203 | +0.18(+3.40%) |
Sep 26, 2012 | 5.299 | 5.362 | 5.279 | 5.351 | 246,028 | +0.03(+0.53%) |
Sep 25, 2012 | 5.334 | 5.386 | 5.283 | 5.323 | 448,732 | -0.01(-0.22%) |
Sep 24, 2012 | 5.366 | 5.409 | 5.283 | 5.334 | 434,810 | -0.04(-0.73%) |
Sep 21, 2012 | 5.453 | 5.492 | 5.350 | 5.374 | 350,061 | -0.08(-1.45%) |
Sep 20, 2012 | 5.421 | 5.524 | 5.382 | 5.453 | 371,502 | +0.07(+1.25%) |
Sep 19, 2012 | 5.311 | 5.425 | 5.287 | 5.386 | 422,798 | +0.09(+1.72%) |
Sep 18, 2012 | 5.528 | 5.533 | 5.263 | 5.295 | 718,168 | -0.31(-5.50%) |
Sep 17, 2012 | 5.544 | 5.666 | 5.540 | 5.603 | 323,446 | +0.02(+0.42%) |
Sep 14, 2012 | 5.508 | 5.646 | 5.484 | 5.579 | 457,616 | +0.12(+2.24%) |
Sep 13, 2012 | 5.346 | 5.457 | 5.334 | 5.457 | 687,853 | +0.03(+0.51%) |
Sep 12, 2012 | 5.504 | 5.516 | 5.390 | 5.429 | 462,150 | -0.09(-1.57%) |
Sep 11, 2012 | 5.520 | 5.560 | 5.473 | 5.516 | 433,767 | +0.02(+0.36%) |
Sep 10, 2012 | 5.342 | 5.504 | 5.342 | 5.496 | 478,234 | +0.05(+0.87%) |
Sep 07, 2012 | 5.563 | 5.563 | 5.435 | 5.449 | 546,782 | -0.12(-2.13%) |
Sep 06, 2012 | 5.587 | 5.682 | 5.421 | 5.567 | 746,255 | +0.01(+0.14%) |
Sep 05, 2012 | 5.405 | 5.559 | 5.330 | 5.559 | 524,241 | +0.17(+3.15%) |
Sep 04, 2012 | 5.524 | 5.524 | 5.315 | 5.390 | 562,686 | +0.01(+0.22%) |
Aug 31, 2012 | 5.405 | 5.481 | 5.327 | 5.378 | 356,036 | +0.01(+0.22%) |
Aug 30, 2012 | 5.346 | 5.394 | 5.125 | 5.366 | 1,045,054 | -0.02(-0.29%) |
Aug 29, 2012 | 5.528 | 5.702 | 5.350 | 5.382 | 928,055 | -0.41(-7.05%) |
Aug 27, 2012 | 5.916 | 5.936 | 5.482 | 5.790 | 1,961,344 | -0.11(-1.80%) |
Aug 24, 2012 | 5.944 | 5.944 | 5.841 | 5.896 | 446,344 | -0.03(-0.47%) |
Aug 23, 2012 | 5.912 | 5.932 | 5.814 | 5.924 | 508,385 | +0.02(+0.27%) |
Aug 22, 2012 | 5.936 | 5.963 | 5.849 | 5.908 | 617,345 | -0.06(-0.92%) |
Aug 21, 2012 | 6.251 | 6.271 | 5.952 | 5.963 | 848,916 | -0.32(-5.08%) |
Aug 20, 2012 | 6.125 | 6.293 | 6.105 | 6.282 | 369,099 | +0.11(+1.85%) |
Aug 17, 2012 | 6.018 | 6.168 | 5.936 | 6.168 | 373,139 | +0.12(+1.95%) |
Aug 16, 2012 | 5.924 | 6.085 | 5.920 | 6.050 | 278,087 | +0.13(+2.13%) |
Aug 15, 2012 | 6.078 | 6.097 | 5.924 | 5.924 | 338,067 | -0.11(-1.76%) |
Aug 14, 2012 | 5.940 | 6.067 | 5.912 | 6.030 | 420,092 | +0.13(+2.13%) |
Aug 13, 2012 | 5.888 | 5.904 | 5.865 | 5.904 | 404,803 | -0.00(-0.07%) |
Aug 10, 2012 | 5.904 | 5.924 | 5.847 | 5.908 | 489,004 | -0.02(-0.33%) |
Aug 09, 2012 | 5.684 | 5.928 | 5.684 | 5.928 | 466,218 | +0.26(+4.66%) |
Aug 08, 2012 | 5.672 | 5.711 | 5.636 | 5.664 | 323,634 | -0.04(-0.62%) |
Aug 07, 2012 | 5.680 | 5.790 | 5.639 | 5.699 | 572,725 | +0.03(+0.49%) |
Aug 06, 2012 | 5.636 | 5.692 | 5.506 | 5.672 | 639,481 | +0.09(+1.55%) |
Aug 03, 2012 | 6.097 | 6.097 | 5.503 | 5.585 | 1,365,787 | -0.43(-7.14%) |
Aug 02, 2012 | 6.148 | 6.148 | 5.885 | 6.015 | 746,641 | -0.18(-2.86%) |