Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.190 | 5.370 | 5.010 | 5.100 | 114,524 | -0.10(-1.92%) |
Oct 26, 2012 | 5.440 | 5.200 | 5.200 | 5.200 | 72,600 | -0.23(-4.24%) |
Oct 25, 2012 | 5.360 | 5.430 | 5.350 | 5.430 | 58,036 | +0.11(+2.07%) |
Oct 24, 2012 | 5.200 | 5.350 | 5.200 | 5.320 | 94,811 | +0.12(+2.31%) |
Oct 23, 2012 | 5.210 | 5.270 | 5.170 | 5.200 | 44,055 | -0.18(-3.35%) |
Oct 19, 2012 | 5.540 | 5.620 | 5.320 | 5.380 | 146,867 | -0.18(-3.24%) |
Oct 18, 2012 | 5.730 | 5.730 | 5.450 | 5.560 | 124,596 | -0.16(-2.80%) |
Oct 17, 2012 | 5.640 | 5.790 | 5.620 | 5.720 | 44,322 | +0.06(+1.06%) |
Oct 16, 2012 | 5.830 | 5.850 | 5.630 | 5.660 | 56,131 | -0.13(-2.25%) |
Oct 15, 2012 | 5.850 | 5.850 | 5.720 | 5.790 | 89,572 | -0.03(-0.52%) |
Oct 12, 2012 | 5.810 | 5.840 | 5.710 | 5.820 | 111,051 | +0.03(+0.52%) |
Oct 11, 2012 | 5.530 | 5.840 | 5.530 | 5.790 | 139,496 | +0.30(+5.46%) |
Oct 10, 2012 | 5.610 | 5.620 | 5.450 | 5.490 | 130,129 | -0.10(-1.79%) |
Oct 09, 2012 | 5.800 | 5.810 | 5.590 | 5.590 | 112,734 | -0.22(-3.79%) |
Oct 08, 2012 | 5.920 | 5.920 | 5.680 | 5.810 | 186,610 | -0.11(-1.86%) |
Oct 05, 2012 | 6.000 | 6.080 | 5.860 | 5.920 | 106,588 | -0.06(-1.00%) |
Oct 04, 2012 | 6.200 | 6.210 | 5.940 | 5.980 | 85,965 | -0.17(-2.76%) |
Oct 03, 2012 | 6.010 | 6.200 | 6.000 | 6.150 | 104,658 | +0.03(+0.49%) |
Oct 02, 2012 | 6.050 | 6.190 | 6.050 | 6.120 | 90,462 | +0.07(+1.16%) |
Oct 01, 2012 | 5.960 | 6.150 | 5.960 | 6.050 | 127,946 | +0.09(+1.51%) |
Sep 28, 2012 | 5.920 | 6.000 | 5.880 | 5.960 | 141,911 | +0.01(+0.17%) |
Sep 27, 2012 | 6.110 | 6.155 | 5.910 | 5.950 | 199,347 | -0.12(-1.98%) |
Sep 26, 2012 | 6.330 | 6.330 | 6.010 | 6.070 | 123,510 | -0.23(-3.65%) |
Sep 25, 2012 | 6.180 | 6.360 | 6.140 | 6.300 | 324,552 | +0.20(+3.28%) |
Sep 24, 2012 | 5.990 | 6.110 | 5.990 | 6.100 | 109,180 | +0.11(+1.84%) |
Sep 21, 2012 | 6.050 | 6.200 | 5.940 | 5.990 | 299,125 | +0.01(+0.17%) |
Sep 20, 2012 | 5.890 | 6.100 | 5.810 | 5.980 | 80,402 | +0.10(+1.70%) |
Sep 19, 2012 | 5.870 | 5.940 | 5.830 | 5.880 | 99,361 | +0.02(+0.34%) |
Sep 18, 2012 | 5.840 | 5.940 | 5.810 | 5.860 | 92,712 | +0.04(+0.69%) |
Sep 17, 2012 | 5.890 | 5.970 | 5.800 | 5.820 | 166,505 | -0.01(-0.17%) |
Sep 14, 2012 | 5.980 | 5.980 | 5.800 | 5.830 | 198,808 | -0.14(-2.35%) |
Sep 13, 2012 | 6.010 | 6.120 | 5.950 | 5.970 | 200,468 | -0.04(-0.67%) |
Sep 12, 2012 | 5.980 | 6.150 | 5.960 | 6.010 | 167,926 | +0.03(+0.50%) |
Sep 11, 2012 | 6.040 | 6.150 | 5.940 | 5.980 | 233,361 | -0.04(-0.66%) |
Sep 10, 2012 | 5.840 | 6.180 | 5.800 | 6.020 | 607,932 | +0.65(+12.10%) |
Sep 07, 2012 | 5.570 | 5.600 | 5.322 | 5.370 | 84,304 | -0.15(-2.72%) |
Sep 06, 2012 | 5.510 | 5.648 | 5.460 | 5.520 | 101,296 | +0.05(+0.91%) |
Sep 05, 2012 | 5.620 | 5.640 | 5.460 | 5.470 | 130,179 | -0.14(-2.50%) |
Sep 04, 2012 | 5.700 | 5.730 | 5.520 | 5.610 | 139,274 | -0.08(-1.41%) |
Aug 31, 2012 | 5.500 | 5.700 | 5.500 | 5.690 | 200,804 | +0.20(+3.64%) |
Aug 30, 2012 | 5.510 | 5.600 | 5.469 | 5.490 | 120,480 | -0.02(-0.36%) |
Aug 29, 2012 | 5.480 | 5.550 | 5.300 | 5.510 | 224,269 | -0.11(-1.96%) |
Aug 27, 2012 | 5.280 | 5.860 | 5.100 | 5.620 | 376,647 | +0.37(+7.05%) |
Aug 24, 2012 | 5.220 | 5.260 | 5.180 | 5.250 | 126,833 | +0.02(+0.38%) |
Aug 23, 2012 | 5.170 | 5.250 | 5.150 | 5.230 | 162,207 | +0.06(+1.16%) |
Aug 22, 2012 | 5.140 | 5.220 | 5.130 | 5.170 | 147,494 | +0.04(+0.78%) |
Aug 21, 2012 | 5.110 | 5.170 | 5.050 | 5.130 | 160,482 | +0.02(+0.39%) |
Aug 20, 2012 | 5.050 | 5.110 | 5.020 | 5.110 | 151,979 | +0.06(+1.19%) |
Aug 17, 2012 | 4.970 | 5.050 | 4.900 | 5.050 | 221,245 | +0.09(+1.81%) |
Aug 16, 2012 | 4.700 | 4.980 | 4.700 | 4.960 | 106,120 | +0.24(+5.08%) |
Aug 15, 2012 | 4.720 | 4.740 | 4.610 | 4.720 | 112,961 | -0.03(-0.63%) |
Aug 14, 2012 | 4.750 | 4.790 | 4.672 | 4.750 | 88,698 | +0.04(+0.85%) |
Aug 13, 2012 | 4.650 | 4.740 | 4.500 | 4.710 | 65,957 | +0.06(+1.29%) |
Aug 10, 2012 | 4.710 | 4.721 | 4.640 | 4.650 | 145,491 | -0.06(-1.27%) |
Aug 09, 2012 | 4.660 | 4.730 | 4.620 | 4.710 | 84,346 | +0.04(+0.86%) |
Aug 08, 2012 | 4.700 | 4.730 | 4.660 | 4.670 | 258,227 | -0.04(-0.85%) |
Aug 07, 2012 | 4.710 | 4.730 | 4.690 | 4.710 | 209,083 | +0.00(+0.00%) |
Aug 06, 2012 | 4.680 | 4.750 | 4.630 | 4.710 | 203,119 | +0.03(+0.64%) |
Aug 03, 2012 | 4.560 | 4.820 | 4.560 | 4.680 | 391,297 | +0.14(+3.08%) |
Aug 02, 2012 | 4.040 | 4.590 | 4.020 | 4.540 | 416,284 | +0.62(+15.82%) |