Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.640 | 6.000 | 5.620 | 5.930 | 101,195 | +0.28(+4.96%) |
Oct 26, 2012 | 5.570 | 5.650 | 5.650 | 5.650 | 86,700 | +0.12(+2.17%) |
Oct 25, 2012 | 5.550 | 5.576 | 5.440 | 5.530 | 48,854 | +0.05(+0.91%) |
Oct 24, 2012 | 5.530 | 5.530 | 5.480 | 5.480 | 11,985 | +0.00(+0.00%) |
Oct 23, 2012 | 5.580 | 5.620 | 5.480 | 5.480 | 41,543 | -0.01(-0.18%) |
Oct 19, 2012 | 5.690 | 5.730 | 5.410 | 5.490 | 80,793 | -0.20(-3.51%) |
Oct 18, 2012 | 5.700 | 5.920 | 5.610 | 5.690 | 74,988 | +0.15(+2.71%) |
Oct 17, 2012 | 6.040 | 6.040 | 5.370 | 5.540 | 167,988 | -0.46(-7.67%) |
Oct 16, 2012 | 6.060 | 6.060 | 5.870 | 6.000 | 72,458 | +0.00(+0.00%) |
Oct 15, 2012 | 6.010 | 6.190 | 5.710 | 6.000 | 157,404 | +0.05(+0.84%) |
Oct 12, 2012 | 6.260 | 6.360 | 5.850 | 5.950 | 365,390 | -0.30(-4.80%) |
Oct 11, 2012 | 7.130 | 7.340 | 5.910 | 6.250 | 555,949 | -1.25(-16.67%) |
Oct 10, 2012 | 8.110 | 8.260 | 6.650 | 7.500 | 322,732 | -0.57(-7.06%) |
Oct 09, 2012 | 8.370 | 8.700 | 8.000 | 8.070 | 24,746 | -0.26(-3.12%) |
Oct 08, 2012 | 8.475 | 8.680 | 8.330 | 8.330 | 11,931 | -0.19(-2.23%) |
Oct 05, 2012 | 8.520 | 8.750 | 8.320 | 8.520 | 70,511 | +0.02(+0.24%) |
Oct 04, 2012 | 8.520 | 8.580 | 8.380 | 8.500 | 37,395 | -0.12(-1.39%) |
Oct 03, 2012 | 9.020 | 9.080 | 8.400 | 8.620 | 39,251 | -0.37(-4.12%) |
Oct 02, 2012 | 8.990 | 9.100 | 8.900 | 8.990 | 9,780 | +0.03(+0.33%) |
Oct 01, 2012 | 9.120 | 9.160 | 8.900 | 8.960 | 11,133 | -0.15(-1.65%) |
Sep 28, 2012 | 8.740 | 9.220 | 8.710 | 9.110 | 25,732 | +0.36(+4.11%) |
Sep 27, 2012 | 8.950 | 9.089 | 8.600 | 8.750 | 44,593 | -0.10(-1.13%) |
Sep 26, 2012 | 9.340 | 9.440 | 8.760 | 8.850 | 100,068 | -0.45(-4.84%) |
Sep 25, 2012 | 9.420 | 9.900 | 9.240 | 9.300 | 92,614 | -0.02(-0.21%) |
Sep 24, 2012 | 9.130 | 9.520 | 9.130 | 9.320 | 113,033 | +0.18(+1.97%) |
Sep 21, 2012 | 9.500 | 9.500 | 9.140 | 9.140 | 164,939 | -0.21(-2.25%) |
Sep 20, 2012 | 9.410 | 9.500 | 9.290 | 9.350 | 55,578 | -0.11(-1.16%) |
Sep 19, 2012 | 9.500 | 9.500 | 9.370 | 9.460 | 35,065 | -0.04(-0.42%) |
Sep 18, 2012 | 9.450 | 9.510 | 9.300 | 9.500 | 19,120 | +0.04(+0.42%) |
Sep 17, 2012 | 9.300 | 9.500 | 9.290 | 9.460 | 45,044 | +0.19(+2.05%) |
Sep 14, 2012 | 9.410 | 9.480 | 9.260 | 9.270 | 37,806 | -0.14(-1.49%) |
Sep 13, 2012 | 9.440 | 9.480 | 9.270 | 9.410 | 58,983 | -0.04(-0.42%) |
Sep 12, 2012 | 9.490 | 9.530 | 9.350 | 9.450 | 53,014 | +0.05(+0.53%) |
Sep 11, 2012 | 9.140 | 9.500 | 9.140 | 9.400 | 38,655 | +0.12(+1.29%) |
Sep 10, 2012 | 9.000 | 9.410 | 9.000 | 9.280 | 40,433 | +0.26(+2.88%) |
Sep 07, 2012 | 9.340 | 9.340 | 8.930 | 9.020 | 36,133 | -0.26(-2.80%) |
Sep 06, 2012 | 9.320 | 9.339 | 8.980 | 9.280 | 35,870 | +0.06(+0.65%) |
Sep 05, 2012 | 9.200 | 9.390 | 9.000 | 9.220 | 35,763 | -0.02(-0.22%) |
Sep 04, 2012 | 9.300 | 9.410 | 9.080 | 9.240 | 42,544 | -0.05(-0.54%) |
Aug 31, 2012 | 9.450 | 9.450 | 9.250 | 9.290 | 56,377 | -0.04(-0.43%) |
Aug 30, 2012 | 9.350 | 9.590 | 9.230 | 9.330 | 74,752 | -0.11(-1.17%) |
Aug 29, 2012 | 9.250 | 9.440 | 9.200 | 9.440 | 43,077 | +0.34(+3.74%) |
Aug 27, 2012 | 9.160 | 9.170 | 9.050 | 9.100 | 13,959 | -0.02(-0.22%) |
Aug 24, 2012 | 9.230 | 9.320 | 9.100 | 9.120 | 13,458 | -0.09(-0.98%) |
Aug 23, 2012 | 9.220 | 9.320 | 9.145 | 9.210 | 6,479 | -0.04(-0.43%) |
Aug 22, 2012 | 9.140 | 9.400 | 8.610 | 9.250 | 40,133 | +0.11(+1.20%) |
Aug 21, 2012 | 9.280 | 9.800 | 8.980 | 9.140 | 60,519 | -0.14(-1.51%) |
Aug 20, 2012 | 9.600 | 9.600 | 8.886 | 9.280 | 17,383 | -0.34(-3.53%) |
Aug 17, 2012 | 9.700 | 9.750 | 9.500 | 9.620 | 310,745 | -0.12(-1.23%) |
Aug 16, 2012 | 9.620 | 9.800 | 9.600 | 9.740 | 41,201 | +0.06(+0.62%) |
Aug 15, 2012 | 9.510 | 9.720 | 9.500 | 9.680 | 45,870 | +0.13(+1.36%) |
Aug 14, 2012 | 9.190 | 9.694 | 9.040 | 9.550 | 43,319 | +0.40(+4.37%) |
Aug 13, 2012 | 9.370 | 9.440 | 9.010 | 9.150 | 71,364 | -0.11(-1.19%) |
Aug 10, 2012 | 8.830 | 9.370 | 8.820 | 9.260 | 65,236 | +0.35(+3.93%) |
Aug 09, 2012 | 8.730 | 9.170 | 8.595 | 8.910 | 96,051 | +0.16(+1.83%) |
Aug 08, 2012 | 8.400 | 8.810 | 8.180 | 8.750 | 83,133 | +0.32(+3.80%) |
Aug 07, 2012 | 8.320 | 8.460 | 8.300 | 8.430 | 117,652 | +0.11(+1.32%) |
Aug 06, 2012 | 8.290 | 8.330 | 8.050 | 8.320 | 78,310 | +0.05(+0.60%) |
Aug 03, 2012 | 8.180 | 8.380 | 8.060 | 8.270 | 105,334 | +0.13(+1.60%) |
Aug 02, 2012 | 8.100 | 8.260 | 7.982 | 8.140 | 88,525 | -0.09(-1.09%) |