Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.580 | 5.608 | 5.500 | 5.520 | 77,478 | -0.08(-1.43%) |
Oct 26, 2012 | 5.660 | 5.600 | 5.600 | 5.600 | 72,000 | -0.04(-0.71%) |
Oct 25, 2012 | 5.900 | 5.900 | 5.610 | 5.640 | 92,684 | -0.27(-4.57%) |
Oct 24, 2012 | 5.750 | 6.080 | 5.660 | 5.910 | 172,738 | +0.16(+2.78%) |
Oct 23, 2012 | 5.800 | 5.800 | 5.730 | 5.750 | 32,021 | +0.00(+0.00%) |
Oct 19, 2012 | 5.750 | 5.880 | 5.670 | 5.750 | 123,049 | -0.04(-0.69%) |
Oct 18, 2012 | 5.990 | 6.040 | 5.760 | 5.790 | 238,667 | -0.23(-3.82%) |
Oct 17, 2012 | 6.110 | 6.110 | 5.960 | 6.020 | 33,344 | -0.06(-0.99%) |
Oct 16, 2012 | 6.070 | 6.110 | 6.060 | 6.080 | 50,981 | +0.04(+0.66%) |
Oct 15, 2012 | 6.020 | 6.080 | 5.900 | 6.040 | 90,381 | +0.02(+0.33%) |
Oct 12, 2012 | 6.060 | 6.150 | 6.020 | 6.020 | 33,650 | -0.08(-1.31%) |
Oct 11, 2012 | 6.050 | 6.160 | 6.050 | 6.100 | 39,006 | +0.06(+0.99%) |
Oct 10, 2012 | 6.110 | 6.120 | 6.020 | 6.040 | 40,053 | -0.06(-0.98%) |
Oct 09, 2012 | 6.110 | 6.140 | 5.851 | 6.100 | 118,237 | -0.01(-0.16%) |
Oct 08, 2012 | 6.160 | 6.180 | 6.100 | 6.110 | 33,469 | -0.05(-0.81%) |
Oct 05, 2012 | 6.140 | 6.220 | 6.110 | 6.160 | 111,913 | +0.02(+0.33%) |
Oct 04, 2012 | 6.060 | 6.150 | 6.000 | 6.140 | 79,721 | +0.08(+1.32%) |
Oct 03, 2012 | 6.070 | 6.120 | 6.000 | 6.060 | 42,557 | +0.01(+0.17%) |
Oct 02, 2012 | 6.050 | 6.120 | 5.990 | 6.050 | 97,394 | +0.01(+0.17%) |
Oct 01, 2012 | 6.020 | 6.090 | 5.945 | 6.040 | 71,892 | +0.02(+0.33%) |
Sep 28, 2012 | 5.820 | 6.070 | 5.800 | 6.020 | 296,052 | +0.17(+2.91%) |
Sep 27, 2012 | 5.890 | 5.950 | 5.820 | 5.850 | 82,861 | -0.04(-0.68%) |
Sep 26, 2012 | 5.970 | 6.010 | 5.880 | 5.890 | 63,194 | -0.08(-1.34%) |
Sep 25, 2012 | 6.020 | 6.090 | 5.970 | 5.970 | 115,691 | -0.03(-0.50%) |
Sep 24, 2012 | 5.950 | 6.030 | 5.890 | 6.000 | 143,507 | +0.03(+0.50%) |
Sep 21, 2012 | 6.150 | 6.150 | 5.930 | 5.970 | 263,020 | -0.15(-2.45%) |
Sep 20, 2012 | 6.070 | 6.180 | 6.030 | 6.120 | 68,089 | -0.01(-0.16%) |
Sep 19, 2012 | 6.250 | 6.250 | 6.080 | 6.130 | 282,095 | -0.16(-2.54%) |
Sep 18, 2012 | 6.160 | 6.310 | 6.050 | 6.290 | 163,030 | +0.11(+1.78%) |
Sep 17, 2012 | 6.100 | 6.180 | 5.960 | 6.180 | 105,240 | +0.03(+0.49%) |
Sep 14, 2012 | 5.990 | 6.190 | 5.990 | 6.150 | 152,344 | +0.15(+2.50%) |
Sep 13, 2012 | 5.940 | 6.050 | 5.900 | 6.000 | 546,438 | +0.04(+0.67%) |
Sep 12, 2012 | 5.850 | 5.970 | 5.850 | 5.960 | 117,852 | +0.11(+1.88%) |
Sep 11, 2012 | 5.910 | 5.910 | 5.830 | 5.850 | 49,110 | -0.07(-1.18%) |
Sep 10, 2012 | 5.920 | 5.970 | 5.820 | 5.920 | 70,898 | -0.02(-0.34%) |
Sep 07, 2012 | 5.700 | 5.970 | 5.640 | 5.940 | 180,151 | +0.26(+4.58%) |
Sep 06, 2012 | 5.620 | 5.690 | 5.610 | 5.680 | 277,139 | +0.07(+1.25%) |
Sep 05, 2012 | 5.690 | 5.690 | 5.580 | 5.610 | 109,928 | -0.06(-1.06%) |
Sep 04, 2012 | 5.560 | 5.700 | 5.540 | 5.670 | 86,810 | +0.13(+2.35%) |
Aug 31, 2012 | 5.630 | 5.630 | 5.530 | 5.540 | 121,797 | -0.04(-0.72%) |
Aug 30, 2012 | 5.570 | 5.620 | 5.565 | 5.580 | 74,443 | -0.01(-0.18%) |
Aug 29, 2012 | 5.600 | 5.640 | 5.560 | 5.590 | 43,582 | -0.06(-1.06%) |
Aug 27, 2012 | 5.550 | 5.660 | 5.550 | 5.650 | 76,891 | +0.07(+1.25%) |
Aug 24, 2012 | 5.570 | 5.640 | 5.540 | 5.580 | 106,075 | +0.03(+0.54%) |
Aug 23, 2012 | 5.550 | 5.580 | 5.540 | 5.550 | 63,748 | -0.02(-0.36%) |
Aug 22, 2012 | 5.590 | 5.630 | 5.510 | 5.570 | 83,083 | -0.02(-0.36%) |
Aug 21, 2012 | 5.670 | 5.720 | 5.540 | 5.590 | 175,638 | -0.10(-1.76%) |
Aug 20, 2012 | 5.720 | 5.740 | 5.650 | 5.690 | 77,863 | -0.03(-0.52%) |
Aug 17, 2012 | 5.670 | 5.750 | 5.630 | 5.720 | 273,711 | +0.10(+1.78%) |
Aug 16, 2012 | 5.560 | 5.690 | 5.520 | 5.620 | 109,694 | +0.04(+0.72%) |
Aug 15, 2012 | 5.540 | 5.670 | 5.490 | 5.580 | 419,333 | +0.03(+0.54%) |
Aug 14, 2012 | 5.740 | 5.780 | 5.520 | 5.550 | 64,406 | -0.15(-2.63%) |
Aug 13, 2012 | 5.600 | 5.830 | 5.550 | 5.700 | 493,564 | +0.10(+1.79%) |
Aug 10, 2012 | 5.540 | 5.619 | 5.500 | 5.600 | 178,689 | +0.05(+0.90%) |
Aug 09, 2012 | 5.360 | 5.600 | 5.345 | 5.550 | 309,189 | +0.17(+3.16%) |
Aug 08, 2012 | 5.390 | 5.490 | 5.300 | 5.380 | 31,037 | -0.04(-0.74%) |
Aug 07, 2012 | 5.430 | 5.455 | 5.340 | 5.420 | 142,718 | +0.02(+0.37%) |
Aug 06, 2012 | 5.290 | 5.460 | 5.280 | 5.400 | 117,353 | +0.10(+1.89%) |
Aug 03, 2012 | 5.250 | 5.350 | 5.160 | 5.300 | 92,211 | +0.09(+1.73%) |
Aug 02, 2012 | 5.200 | 5.260 | 5.180 | 5.210 | 135,900 | +0.01(+0.19%) |