Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.600 | 5.660 | 5.300 | 5.559 | 294,977 | -0.05(-0.92%) |
Oct 26, 2012 | 5.910 | 5.610 | 5.610 | 5.610 | 172,000 | -0.32(-5.40%) |
Oct 25, 2012 | 5.800 | 6.090 | 5.702 | 5.930 | 146,003 | +0.25(+4.39%) |
Oct 24, 2012 | 5.710 | 5.740 | 5.550 | 5.681 | 124,030 | +0.00(+0.01%) |
Oct 23, 2012 | 5.660 | 5.700 | 5.500 | 5.680 | 189,030 | -0.09(-1.56%) |
Oct 19, 2012 | 5.910 | 5.970 | 5.760 | 5.770 | 686,294 | -0.22(-3.67%) |
Oct 18, 2012 | 6.110 | 6.110 | 5.910 | 5.990 | 129,559 | -0.12(-1.96%) |
Oct 17, 2012 | 6.000 | 6.210 | 5.850 | 6.110 | 262,400 | +0.25(+4.27%) |
Oct 16, 2012 | 5.900 | 5.960 | 5.760 | 5.860 | 119,270 | +0.00(+0.00%) |
Oct 15, 2012 | 5.640 | 5.890 | 5.600 | 5.860 | 142,001 | +0.23(+4.09%) |
Oct 12, 2012 | 5.840 | 5.930 | 5.630 | 5.630 | 139,917 | -0.20(-3.43%) |
Oct 11, 2012 | 5.830 | 5.930 | 5.730 | 5.830 | 115,116 | +0.05(+0.87%) |
Oct 10, 2012 | 5.970 | 5.989 | 5.760 | 5.780 | 171,148 | -0.16(-2.69%) |
Oct 09, 2012 | 6.250 | 6.262 | 5.920 | 5.940 | 312,747 | -0.32(-5.11%) |
Oct 08, 2012 | 6.280 | 6.380 | 6.230 | 6.260 | 164,763 | -0.09(-1.42%) |
Oct 05, 2012 | 6.170 | 6.530 | 6.138 | 6.350 | 369,708 | +0.24(+3.93%) |
Oct 04, 2012 | 6.140 | 6.150 | 6.010 | 6.110 | 153,167 | +0.02(+0.33%) |
Oct 03, 2012 | 6.170 | 6.170 | 6.060 | 6.090 | 98,460 | -0.05(-0.81%) |
Oct 02, 2012 | 6.210 | 6.288 | 6.060 | 6.140 | 129,582 | -0.03(-0.49%) |
Oct 01, 2012 | 6.150 | 6.280 | 6.120 | 6.170 | 164,374 | +0.09(+1.48%) |
Sep 28, 2012 | 5.960 | 6.140 | 5.910 | 6.080 | 197,309 | +0.08(+1.33%) |
Sep 27, 2012 | 6.090 | 6.124 | 5.900 | 6.000 | 308,882 | -0.08(-1.32%) |
Sep 26, 2012 | 6.180 | 6.250 | 6.050 | 6.080 | 170,264 | -0.07(-1.14%) |
Sep 25, 2012 | 6.460 | 6.480 | 6.100 | 6.150 | 271,645 | -0.28(-4.35%) |
Sep 24, 2012 | 6.350 | 6.630 | 6.340 | 6.430 | 324,206 | +0.06(+0.94%) |
Sep 21, 2012 | 6.540 | 6.800 | 6.360 | 6.370 | 480,564 | -0.08(-1.24%) |
Sep 20, 2012 | 6.430 | 6.500 | 6.250 | 6.450 | 179,805 | -0.04(-0.62%) |
Sep 19, 2012 | 6.500 | 6.600 | 6.340 | 6.490 | 194,090 | +0.00(+0.00%) |
Sep 18, 2012 | 6.400 | 6.490 | 6.380 | 6.490 | 172,526 | +0.09(+1.41%) |
Sep 17, 2012 | 6.450 | 6.550 | 6.240 | 6.400 | 290,713 | -0.06(-0.93%) |
Sep 14, 2012 | 6.290 | 6.560 | 6.200 | 6.460 | 462,918 | +0.22(+3.53%) |
Sep 13, 2012 | 6.120 | 6.400 | 6.070 | 6.240 | 383,545 | +0.13(+2.13%) |
Sep 12, 2012 | 5.850 | 6.200 | 5.790 | 6.110 | 287,583 | +0.27(+4.62%) |
Sep 11, 2012 | 6.230 | 6.250 | 5.720 | 5.840 | 379,209 | -0.37(-5.96%) |
Sep 10, 2012 | 5.850 | 6.430 | 5.750 | 6.210 | 701,547 | +0.37(+6.34%) |
Sep 07, 2012 | 5.800 | 5.880 | 5.730 | 5.840 | 251,040 | +0.04(+0.69%) |
Sep 06, 2012 | 5.620 | 5.820 | 5.570 | 5.800 | 257,219 | +0.24(+4.32%) |
Sep 05, 2012 | 5.490 | 5.640 | 5.330 | 5.560 | 240,688 | +0.04(+0.72%) |
Sep 04, 2012 | 5.360 | 5.580 | 5.200 | 5.520 | 305,892 | +0.15(+2.79%) |
Aug 31, 2012 | 5.340 | 5.430 | 5.260 | 5.370 | 147,126 | +0.10(+1.90%) |
Aug 30, 2012 | 5.360 | 5.370 | 5.250 | 5.270 | 171,541 | -0.13(-2.41%) |
Aug 29, 2012 | 5.300 | 5.420 | 5.280 | 5.400 | 94,770 | +0.16(+3.05%) |
Aug 27, 2012 | 5.290 | 5.300 | 5.100 | 5.240 | 234,980 | -0.03(-0.57%) |
Aug 24, 2012 | 5.120 | 5.290 | 5.090 | 5.270 | 56,832 | +0.12(+2.33%) |
Aug 23, 2012 | 5.290 | 5.290 | 5.130 | 5.150 | 229,464 | -0.17(-3.20%) |
Aug 22, 2012 | 5.280 | 5.350 | 5.200 | 5.320 | 149,125 | +0.04(+0.76%) |
Aug 21, 2012 | 5.280 | 5.420 | 5.230 | 5.280 | 207,596 | +0.03(+0.57%) |
Aug 20, 2012 | 5.440 | 5.440 | 5.220 | 5.250 | 168,089 | -0.24(-4.37%) |
Aug 17, 2012 | 5.450 | 5.500 | 5.320 | 5.490 | 142,672 | +0.02(+0.37%) |
Aug 16, 2012 | 5.400 | 5.480 | 5.285 | 5.470 | 132,918 | +0.04(+0.74%) |
Aug 15, 2012 | 5.120 | 5.435 | 5.000 | 5.430 | 166,717 | +0.27(+5.23%) |
Aug 14, 2012 | 5.150 | 5.210 | 5.050 | 5.160 | 163,125 | +0.04(+0.78%) |
Aug 13, 2012 | 5.030 | 5.130 | 4.900 | 5.120 | 112,635 | +0.06(+1.19%) |
Aug 10, 2012 | 5.120 | 5.175 | 5.000 | 5.060 | 134,136 | -0.08(-1.56%) |
Aug 09, 2012 | 5.050 | 5.150 | 5.000 | 5.140 | 102,338 | +0.09(+1.78%) |
Aug 08, 2012 | 5.030 | 5.080 | 5.000 | 5.050 | 99,490 | -0.01(-0.20%) |
Aug 07, 2012 | 5.120 | 5.140 | 4.990 | 5.060 | 231,200 | +0.02(+0.40%) |
Aug 06, 2012 | 5.200 | 5.320 | 5.030 | 5.040 | 124,214 | -0.17(-3.26%) |
Aug 03, 2012 | 5.180 | 5.430 | 5.160 | 5.210 | 199,232 | +0.13(+2.56%) |
Aug 02, 2012 | 4.900 | 5.100 | 4.850 | 5.080 | 173,852 | +0.14(+2.83%) |