Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.105 | 6.105 | 6.028 | 6.099 | 398,551 | -0.01(-0.15%) |
Sep 27, 2012 | 6.146 | 6.201 | 6.109 | 6.109 | 311,766 | -0.04(-0.70%) |
Sep 26, 2012 | 6.198 | 6.198 | 6.065 | 6.152 | 311,410 | -0.02(-0.35%) |
Sep 25, 2012 | 6.442 | 6.442 | 6.170 | 6.173 | 450,800 | -0.20(-3.15%) |
Sep 24, 2012 | 6.288 | 6.387 | 6.257 | 6.374 | 1,041,966 | +0.05(+0.73%) |
Sep 21, 2012 | 5.939 | 6.334 | 5.880 | 6.328 | 3,307,031 | +0.40(+6.83%) |
Sep 20, 2012 | 5.688 | 5.923 | 5.682 | 5.923 | 489,301 | +0.19(+3.40%) |
Sep 19, 2012 | 5.769 | 5.784 | 5.636 | 5.729 | 541,809 | -0.05(-0.91%) |
Sep 18, 2012 | 5.793 | 5.827 | 5.753 | 5.781 | 193,319 | -0.06(-1.11%) |
Sep 17, 2012 | 5.790 | 5.861 | 5.704 | 5.846 | 201,775 | +0.05(+0.80%) |
Sep 14, 2012 | 5.830 | 5.868 | 5.790 | 5.800 | 417,581 | +0.00(+0.00%) |
Sep 13, 2012 | 5.790 | 5.883 | 5.766 | 5.800 | 298,506 | -0.01(-0.21%) |
Sep 12, 2012 | 5.763 | 6.081 | 5.725 | 5.812 | 1,943,489 | +0.06(+1.02%) |
Sep 11, 2012 | 5.719 | 5.789 | 5.719 | 5.753 | 115,071 | +0.01(+0.16%) |
Sep 10, 2012 | 5.756 | 5.793 | 5.698 | 5.744 | 218,129 | -0.02(-0.43%) |
Sep 07, 2012 | 5.639 | 5.775 | 5.630 | 5.769 | 349,118 | +0.12(+2.13%) |
Sep 06, 2012 | 5.670 | 5.769 | 5.645 | 5.648 | 299,713 | -0.01(-0.11%) |
Sep 05, 2012 | 5.549 | 5.695 | 5.549 | 5.654 | 371,113 | +0.11(+1.95%) |
Sep 04, 2012 | 5.392 | 5.571 | 5.392 | 5.546 | 462,856 | +0.14(+2.57%) |
Aug 31, 2012 | 5.441 | 5.463 | 5.339 | 5.407 | 269,996 | +0.00(+0.00%) |
Aug 30, 2012 | 5.404 | 5.438 | 5.392 | 5.407 | 188,043 | -0.02(-0.40%) |
Aug 29, 2012 | 5.401 | 5.435 | 5.333 | 5.429 | 197,733 | +0.16(+3.11%) |
Aug 27, 2012 | 5.339 | 5.339 | 5.192 | 5.265 | 319,753 | -0.05(-0.87%) |
Aug 24, 2012 | 5.277 | 5.342 | 5.237 | 5.311 | 815,547 | +0.02(+0.47%) |
Aug 23, 2012 | 5.463 | 5.469 | 5.225 | 5.287 | 1,285,197 | -0.19(-3.39%) |
Aug 22, 2012 | 5.206 | 5.673 | 5.163 | 5.472 | 2,495,966 | +0.26(+4.92%) |
Aug 21, 2012 | 5.213 | 5.259 | 5.191 | 5.216 | 274,324 | +0.00(+0.06%) |
Aug 20, 2012 | 5.250 | 5.250 | 5.188 | 5.213 | 195,992 | -0.04(-0.82%) |
Aug 17, 2012 | 5.271 | 5.274 | 5.237 | 5.256 | 183,130 | +0.00(+0.06%) |
Aug 16, 2012 | 5.225 | 5.262 | 5.194 | 5.253 | 250,303 | +0.02(+0.41%) |
Aug 15, 2012 | 5.219 | 5.237 | 5.206 | 5.231 | 123,522 | +0.02(+0.30%) |
Aug 14, 2012 | 5.151 | 5.250 | 5.129 | 5.216 | 307,808 | +0.06(+1.26%) |
Aug 13, 2012 | 5.049 | 5.154 | 5.030 | 5.151 | 363,704 | +0.11(+2.14%) |
Aug 10, 2012 | 4.990 | 5.049 | 4.950 | 5.043 | 165,336 | +0.03(+0.55%) |
Aug 09, 2012 | 4.913 | 5.015 | 4.904 | 5.015 | 434,692 | -0.04(-0.86%) |
Aug 08, 2012 | 4.959 | 5.067 | 4.959 | 5.058 | 223,900 | +0.07(+1.42%) |
Aug 07, 2012 | 4.357 | 5.055 | 4.357 | 4.987 | 859,132 | +0.18(+3.73%) |
Aug 06, 2012 | 4.727 | 4.836 | 4.703 | 4.808 | 555,548 | +0.08(+1.70%) |
Aug 03, 2012 | 4.897 | 4.913 | 4.675 | 4.727 | 1,012,106 | -0.12(-2.55%) |
Aug 02, 2012 | 4.832 | 4.907 | 4.777 | 4.851 | 146,970 | -0.03(-0.70%) |
Aug 01, 2012 | 4.972 | 5.012 | 4.857 | 4.885 | 200,180 | -0.06(-1.25%) |
Jul 31, 2012 | 4.938 | 4.956 | 4.882 | 4.947 | 341,250 | -0.01(-0.19%) |
Jul 30, 2012 | 4.888 | 5.009 | 4.832 | 4.956 | 620,694 | -0.14(-2.79%) |
Jul 27, 2012 | 5.067 | 5.169 | 5.033 | 5.098 | 254,594 | +0.07(+1.48%) |
Jul 26, 2012 | 5.043 | 5.061 | 4.959 | 5.024 | 224,052 | +0.03(+0.68%) |
Jul 25, 2012 | 4.987 | 4.996 | 4.942 | 4.990 | 134,351 | +0.02(+0.37%) |
Jul 24, 2012 | 4.953 | 4.984 | 4.916 | 4.972 | 310,132 | +0.00(+0.00%) |
Jul 23, 2012 | 4.950 | 5.005 | 4.873 | 4.972 | 326,929 | -0.05(-0.98%) |
Jul 20, 2012 | 5.129 | 5.160 | 5.021 | 5.021 | 162,987 | -0.14(-2.64%) |
Jul 19, 2012 | 5.073 | 5.166 | 5.018 | 5.157 | 357,982 | +0.07(+1.40%) |
Jul 18, 2012 | 5.104 | 5.135 | 5.052 | 5.086 | 189,542 | -0.02(-0.36%) |
Jul 17, 2012 | 5.111 | 5.123 | 5.052 | 5.104 | 117,201 | +0.00(+0.06%) |
Jul 16, 2012 | 5.141 | 5.151 | 5.039 | 5.101 | 144,924 | -0.04(-0.72%) |
Jul 13, 2012 | 5.145 | 5.194 | 5.132 | 5.138 | 299,823 | +0.03(+0.67%) |
Jul 12, 2012 | 5.175 | 5.216 | 5.104 | 5.104 | 524,996 | -0.13(-2.48%) |
Jul 11, 2012 | 5.253 | 5.268 | 5.175 | 5.234 | 288,758 | +0.00(+0.06%) |
Jul 10, 2012 | 5.277 | 5.327 | 5.194 | 5.231 | 264,067 | -0.05(-0.94%) |
Jul 09, 2012 | 5.305 | 5.330 | 5.253 | 5.280 | 268,184 | -0.04(-0.70%) |
Jul 06, 2012 | 5.268 | 5.351 | 5.228 | 5.318 | 508,490 | -0.10(-1.77%) |
Jul 05, 2012 | 5.302 | 5.416 | 5.299 | 5.413 | 1,378,999 | +0.06(+1.21%) |
Jul 03, 2012 | 5.299 | 5.348 | 5.259 | 5.348 | 474,659 | +0.00(+0.06%) |