Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.617 | 5.677 | 5.570 | 5.617 | 12,062,201 | +0.02(+0.36%) |
Oct 26, 2012 | 5.677 | 5.597 | 5.597 | 5.597 | 19,157,484 | -0.09(-1.64%) |
Oct 25, 2012 | 5.657 | 5.700 | 5.590 | 5.690 | 15,887,991 | +0.08(+1.43%) |
Oct 24, 2012 | 5.670 | 5.707 | 5.604 | 5.610 | 12,509,844 | -0.01(-0.24%) |
Oct 23, 2012 | 5.664 | 5.717 | 5.617 | 5.624 | 30,096,710 | -0.21(-3.55%) |
Oct 19, 2012 | 5.844 | 5.870 | 5.784 | 5.830 | 20,327,296 | -0.03(-0.46%) |
Oct 18, 2012 | 5.904 | 5.984 | 5.824 | 5.857 | 61,841,348 | +0.25(+4.40%) |
Oct 17, 2012 | 5.530 | 5.637 | 5.510 | 5.610 | 31,534,196 | +0.10(+1.82%) |
Oct 16, 2012 | 5.584 | 5.604 | 5.457 | 5.510 | 29,170,504 | -0.06(-1.08%) |
Oct 15, 2012 | 5.610 | 5.617 | 5.517 | 5.570 | 26,296,318 | +0.01(+0.24%) |
Oct 12, 2012 | 5.724 | 5.724 | 5.504 | 5.557 | 35,126,140 | -0.20(-3.48%) |
Oct 11, 2012 | 5.790 | 5.804 | 5.744 | 5.757 | 19,733,790 | +0.03(+0.47%) |
Oct 10, 2012 | 5.764 | 5.790 | 5.684 | 5.730 | 16,775,414 | -0.01(-0.23%) |
Oct 09, 2012 | 5.844 | 5.850 | 5.744 | 5.744 | 17,219,512 | -0.09(-1.60%) |
Oct 08, 2012 | 5.864 | 5.904 | 5.790 | 5.837 | 19,629,556 | -0.09(-1.46%) |
Oct 05, 2012 | 5.991 | 6.011 | 5.904 | 5.924 | 14,506,077 | -0.02(-0.28%) |
Oct 04, 2012 | 5.857 | 5.944 | 5.850 | 5.941 | 20,050,004 | +0.10(+1.77%) |
Oct 03, 2012 | 5.824 | 5.870 | 5.790 | 5.837 | 30,730,086 | +0.04(+0.69%) |
Oct 02, 2012 | 5.850 | 5.870 | 5.770 | 5.797 | 18,312,340 | -0.01(-0.23%) |
Oct 01, 2012 | 5.857 | 5.923 | 5.804 | 5.810 | 15,046,414 | -0.02(-0.34%) |
Sep 28, 2012 | 5.857 | 5.884 | 5.817 | 5.830 | 20,391,768 | -0.05(-0.79%) |
Sep 27, 2012 | 5.850 | 5.931 | 5.817 | 5.877 | 10,295,278 | +0.07(+1.26%) |
Sep 26, 2012 | 5.870 | 5.891 | 5.804 | 5.804 | 14,943,464 | -0.05(-0.80%) |
Sep 25, 2012 | 5.977 | 5.994 | 5.850 | 5.850 | 17,481,336 | -0.10(-1.68%) |
Sep 24, 2012 | 5.937 | 6.004 | 5.904 | 5.951 | 17,962,508 | +0.01(+0.11%) |
Sep 21, 2012 | 6.071 | 6.084 | 5.944 | 5.944 | 15,000,610 | -0.05(-0.78%) |
Sep 20, 2012 | 5.997 | 6.004 | 5.911 | 5.991 | 19,214,266 | -0.04(-0.66%) |
Sep 19, 2012 | 5.964 | 6.064 | 5.931 | 6.031 | 22,671,718 | +0.10(+1.69%) |
Sep 18, 2012 | 5.937 | 5.951 | 5.904 | 5.931 | 18,483,474 | -0.01(-0.22%) |
Sep 17, 2012 | 6.037 | 6.044 | 5.937 | 5.944 | 21,874,154 | -0.09(-1.44%) |
Sep 14, 2012 | 5.917 | 6.057 | 5.917 | 6.031 | 40,924,992 | +0.14(+2.38%) |
Sep 13, 2012 | 5.797 | 5.914 | 5.737 | 5.891 | 21,076,530 | +0.09(+1.61%) |
Sep 12, 2012 | 5.790 | 5.830 | 5.757 | 5.797 | 13,002,331 | +0.03(+0.46%) |
Sep 11, 2012 | 5.757 | 5.797 | 5.724 | 5.770 | 14,491,626 | +0.01(+0.23%) |
Sep 10, 2012 | 5.717 | 5.817 | 5.704 | 5.757 | 19,302,212 | +0.01(+0.23%) |
Sep 07, 2012 | 5.717 | 5.824 | 5.697 | 5.744 | 26,786,084 | +0.07(+1.18%) |
Sep 06, 2012 | 5.597 | 5.710 | 5.584 | 5.677 | 28,231,710 | +0.13(+2.41%) |
Sep 05, 2012 | 5.590 | 5.604 | 5.537 | 5.544 | 12,228,098 | -0.06(-1.07%) |
Sep 04, 2012 | 5.604 | 5.634 | 5.557 | 5.604 | 13,160,773 | -0.02(-0.36%) |
Aug 31, 2012 | 5.630 | 5.637 | 5.570 | 5.624 | 16,217,479 | +0.02(+0.36%) |
Aug 30, 2012 | 5.544 | 5.624 | 5.524 | 5.604 | 12,862,591 | +0.03(+0.48%) |
Aug 29, 2012 | 5.544 | 5.597 | 5.537 | 5.577 | 9,290,164 | +0.03(+0.60%) |
Aug 27, 2012 | 5.604 | 5.604 | 5.524 | 5.544 | 13,548,341 | -0.03(-0.48%) |
Aug 24, 2012 | 5.524 | 5.590 | 5.497 | 5.570 | 9,674,508 | +0.04(+0.72%) |
Aug 23, 2012 | 5.524 | 5.570 | 5.504 | 5.530 | 17,404,466 | +0.00(+0.00%) |
Aug 22, 2012 | 5.517 | 5.583 | 5.504 | 5.530 | 13,318,308 | +0.01(+0.12%) |
Aug 21, 2012 | 5.544 | 5.603 | 5.517 | 5.524 | 13,593,475 | -0.01(-0.24%) |
Aug 20, 2012 | 5.517 | 5.563 | 5.504 | 5.537 | 27,859,470 | -0.01(-0.12%) |
Aug 17, 2012 | 5.557 | 5.570 | 5.530 | 5.544 | 21,124,148 | +0.02(+0.36%) |
Aug 16, 2012 | 5.457 | 5.550 | 5.457 | 5.524 | 22,558,292 | +0.07(+1.22%) |
Aug 15, 2012 | 5.457 | 5.490 | 5.411 | 5.457 | 12,086,897 | +0.01(+0.12%) |
Aug 14, 2012 | 5.537 | 5.557 | 5.431 | 5.451 | 13,750,363 | -0.02(-0.36%) |
Aug 13, 2012 | 5.510 | 5.530 | 5.457 | 5.471 | 9,197,510 | -0.06(-1.08%) |
Aug 10, 2012 | 5.477 | 5.530 | 5.471 | 5.530 | 11,075,742 | +0.01(+0.12%) |
Aug 09, 2012 | 5.497 | 5.537 | 5.484 | 5.524 | 13,533,790 | -0.01(-0.12%) |
Aug 08, 2012 | 5.437 | 5.544 | 5.431 | 5.530 | 12,971,670 | +0.06(+1.09%) |
Aug 07, 2012 | 5.477 | 5.524 | 5.457 | 5.471 | 12,026,138 | +0.01(+0.24%) |
Aug 06, 2012 | 5.471 | 5.504 | 5.451 | 5.457 | 17,634,018 | -0.01(-0.12%) |
Aug 03, 2012 | 5.338 | 5.477 | 5.325 | 5.464 | 22,599,766 | +0.21(+3.91%) |
Aug 02, 2012 | 5.265 | 5.305 | 5.185 | 5.258 | 22,838,900 | -0.03(-0.50%) |