Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.461 | 5.555 | 5.457 | 5.506 | 3,642,475 | +0.08(+1.57%) |
Oct 26, 2012 | 5.506 | 5.421 | 5.421 | 5.421 | 3,875,054 | -0.12(-2.10%) |
Oct 25, 2012 | 5.636 | 5.636 | 5.452 | 5.537 | 2,911,047 | -0.05(-0.88%) |
Oct 24, 2012 | 5.564 | 5.631 | 5.546 | 5.586 | 2,752,445 | +0.05(+0.89%) |
Oct 23, 2012 | 5.573 | 5.595 | 5.497 | 5.537 | 2,596,485 | -0.09(-1.67%) |
Oct 19, 2012 | 5.653 | 5.680 | 5.604 | 5.631 | 2,564,109 | -0.03(-0.47%) |
Oct 18, 2012 | 5.676 | 5.716 | 5.644 | 5.658 | 3,564,698 | +0.08(+1.44%) |
Oct 17, 2012 | 5.506 | 5.622 | 5.506 | 5.577 | 2,107,299 | +0.07(+1.30%) |
Oct 16, 2012 | 5.452 | 5.515 | 5.443 | 5.506 | 2,836,853 | +0.04(+0.82%) |
Oct 15, 2012 | 5.533 | 5.575 | 5.341 | 5.461 | 9,137,484 | -0.09(-1.69%) |
Oct 12, 2012 | 5.631 | 5.653 | 5.542 | 5.555 | 5,332,426 | -0.08(-1.51%) |
Oct 11, 2012 | 5.609 | 5.667 | 5.591 | 5.640 | 3,008,996 | +0.05(+0.88%) |
Oct 10, 2012 | 5.653 | 5.658 | 5.452 | 5.591 | 7,986,682 | -0.07(-1.26%) |
Oct 09, 2012 | 5.765 | 5.801 | 5.658 | 5.662 | 3,756,030 | -0.10(-1.78%) |
Oct 08, 2012 | 5.832 | 5.841 | 5.720 | 5.765 | 3,859,301 | -0.07(-1.23%) |
Oct 05, 2012 | 5.837 | 5.877 | 5.832 | 5.837 | 3,000,925 | +0.00(+0.08%) |
Oct 04, 2012 | 5.877 | 5.895 | 5.801 | 5.832 | 4,875,835 | -0.04(-0.76%) |
Oct 03, 2012 | 6.015 | 6.020 | 5.846 | 5.877 | 5,913,593 | -0.13(-2.08%) |
Oct 02, 2012 | 6.024 | 6.033 | 5.537 | 6.002 | 9,922,504 | +0.00(+0.00%) |
Oct 01, 2012 | 6.069 | 6.078 | 5.993 | 6.002 | 3,742,982 | -0.03(-0.44%) |
Sep 28, 2012 | 6.078 | 6.087 | 6.029 | 6.029 | 3,185,423 | -0.06(-0.95%) |
Sep 27, 2012 | 6.065 | 6.123 | 6.038 | 6.087 | 3,022,038 | +0.04(+0.67%) |
Sep 26, 2012 | 6.257 | 6.261 | 6.029 | 6.047 | 8,361,540 | -0.22(-3.56%) |
Sep 25, 2012 | 6.270 | 6.344 | 6.244 | 6.270 | 6,125,006 | -0.08(-1.30%) |
Sep 24, 2012 | 6.292 | 6.357 | 6.288 | 6.353 | 2,751,676 | +0.07(+1.04%) |
Sep 21, 2012 | 6.301 | 6.340 | 6.288 | 6.288 | 3,256,987 | +0.02(+0.28%) |
Sep 20, 2012 | 6.270 | 6.309 | 6.257 | 6.270 | 3,526,884 | +0.00(+0.00%) |
Sep 19, 2012 | 6.283 | 6.301 | 6.240 | 6.270 | 1,585,961 | +0.00(+0.00%) |
Sep 18, 2012 | 6.205 | 6.292 | 6.183 | 6.270 | 1,935,690 | +0.04(+0.70%) |
Sep 17, 2012 | 6.318 | 6.318 | 6.205 | 6.227 | 2,778,229 | -0.07(-1.18%) |
Sep 14, 2012 | 6.296 | 6.322 | 6.279 | 6.301 | 2,323,380 | +0.03(+0.49%) |
Sep 13, 2012 | 6.296 | 6.340 | 6.257 | 6.270 | 2,496,637 | -0.01(-0.21%) |
Sep 12, 2012 | 6.257 | 6.309 | 6.235 | 6.283 | 1,759,998 | +0.03(+0.42%) |
Sep 11, 2012 | 6.213 | 6.257 | 6.192 | 6.257 | 2,203,684 | -0.02(-0.35%) |
Sep 10, 2012 | 6.270 | 6.298 | 6.227 | 6.279 | 1,574,009 | +0.00(+0.00%) |
Sep 07, 2012 | 6.274 | 6.288 | 6.231 | 6.279 | 1,091,129 | +0.02(+0.28%) |
Sep 06, 2012 | 6.248 | 6.274 | 6.227 | 6.261 | 1,489,309 | +0.03(+0.42%) |
Sep 05, 2012 | 6.248 | 6.274 | 6.231 | 6.235 | 2,354,741 | +0.00(+0.00%) |
Sep 04, 2012 | 6.244 | 6.244 | 6.218 | 6.235 | 1,560,751 | -0.01(-0.21%) |
Aug 31, 2012 | 6.235 | 6.248 | 6.205 | 6.248 | 3,130,018 | +0.03(+0.56%) |
Aug 30, 2012 | 6.222 | 6.231 | 6.196 | 6.213 | 1,305,574 | -0.01(-0.14%) |
Aug 29, 2012 | 6.209 | 6.240 | 6.174 | 6.222 | 1,418,871 | +0.08(+1.28%) |
Aug 27, 2012 | 6.118 | 6.157 | 6.100 | 6.144 | 1,260,970 | +0.04(+0.71%) |
Aug 24, 2012 | 6.070 | 6.105 | 6.065 | 6.100 | 1,280,248 | +0.02(+0.36%) |
Aug 23, 2012 | 6.096 | 6.115 | 6.052 | 6.078 | 1,471,112 | -0.01(-0.21%) |
Aug 22, 2012 | 6.083 | 6.100 | 6.004 | 6.091 | 2,049,744 | +0.02(+0.29%) |
Aug 21, 2012 | 6.131 | 6.157 | 6.070 | 6.074 | 1,629,082 | -0.05(-0.85%) |
Aug 20, 2012 | 6.091 | 6.139 | 6.083 | 6.126 | 1,285,424 | +0.03(+0.57%) |
Aug 17, 2012 | 6.017 | 6.091 | 6.013 | 6.091 | 1,320,622 | +0.06(+1.01%) |
Aug 16, 2012 | 6.039 | 6.057 | 6.009 | 6.030 | 1,578,179 | -0.03(-0.43%) |
Aug 15, 2012 | 6.048 | 6.074 | 6.022 | 6.057 | 2,107,363 | -0.00(-0.07%) |
Aug 14, 2012 | 6.122 | 6.144 | 6.057 | 6.061 | 2,121,778 | -0.03(-0.57%) |
Aug 13, 2012 | 6.039 | 6.100 | 6.030 | 6.096 | 1,400,741 | +0.06(+0.94%) |
Aug 10, 2012 | 6.048 | 6.061 | 6.022 | 6.039 | 786,949 | -0.01(-0.22%) |
Aug 09, 2012 | 5.996 | 6.057 | 5.991 | 6.052 | 1,046,156 | +0.06(+1.02%) |
Aug 08, 2012 | 5.987 | 5.996 | 5.965 | 5.991 | 1,301,319 | +0.00(+0.00%) |
Aug 07, 2012 | 6.052 | 6.065 | 5.908 | 5.991 | 2,949,757 | -0.05(-0.79%) |
Aug 06, 2012 | 6.113 | 6.113 | 6.026 | 6.039 | 3,394,297 | -0.06(-0.93%) |
Aug 03, 2012 | 6.100 | 6.144 | 6.083 | 6.096 | 1,554,744 | +0.02(+0.29%) |
Aug 02, 2012 | 6.057 | 6.083 | 6.035 | 6.078 | 1,713,533 | +0.02(+0.29%) |