Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.898 | 6.034 | 5.847 | 5.847 | 36,442 | -0.10(-1.72%) |
Sep 27, 2012 | 5.966 | 5.966 | 5.889 | 5.949 | 70,226 | +0.00(+0.00%) |
Sep 26, 2012 | 5.923 | 6.043 | 5.872 | 5.949 | 64,233 | +0.00(+0.00%) |
Sep 25, 2012 | 6.051 | 6.171 | 5.915 | 5.949 | 101,415 | -0.09(-1.55%) |
Sep 24, 2012 | 6.128 | 6.281 | 6.000 | 6.043 | 92,557 | -0.10(-1.66%) |
Sep 21, 2012 | 5.906 | 6.222 | 5.787 | 6.145 | 218,921 | +0.38(+6.50%) |
Sep 20, 2012 | 5.787 | 5.838 | 5.702 | 5.770 | 45,706 | -0.06(-1.02%) |
Sep 19, 2012 | 6.128 | 6.128 | 5.702 | 5.830 | 70,942 | -0.29(-4.74%) |
Sep 18, 2012 | 6.154 | 6.222 | 6.068 | 6.119 | 47,220 | -0.03(-0.55%) |
Sep 17, 2012 | 6.094 | 6.162 | 6.060 | 6.154 | 48,484 | +0.03(+0.42%) |
Sep 14, 2012 | 6.162 | 6.213 | 6.009 | 6.128 | 81,807 | +0.03(+0.56%) |
Sep 13, 2012 | 5.719 | 6.213 | 5.695 | 6.094 | 105,483 | +0.41(+7.20%) |
Sep 12, 2012 | 5.634 | 5.693 | 5.531 | 5.685 | 29,637 | +0.05(+0.91%) |
Sep 11, 2012 | 5.651 | 5.668 | 5.531 | 5.634 | 40,849 | -0.03(-0.60%) |
Sep 10, 2012 | 5.514 | 5.753 | 5.514 | 5.668 | 61,878 | +0.17(+3.10%) |
Sep 07, 2012 | 5.557 | 5.557 | 5.352 | 5.497 | 142,887 | +0.00(+0.00%) |
Sep 06, 2012 | 5.310 | 5.514 | 5.259 | 5.497 | 87,954 | +0.26(+4.88%) |
Sep 05, 2012 | 5.327 | 5.369 | 5.195 | 5.242 | 76,169 | -0.04(-0.81%) |
Sep 04, 2012 | 5.378 | 5.438 | 5.165 | 5.284 | 62,108 | -0.11(-2.05%) |
Aug 31, 2012 | 5.429 | 5.472 | 5.284 | 5.395 | 75,289 | +0.05(+0.96%) |
Aug 30, 2012 | 5.293 | 5.404 | 5.250 | 5.344 | 143,213 | -0.02(-0.32%) |
Aug 29, 2012 | 5.301 | 5.429 | 5.301 | 5.361 | 93,132 | +0.16(+3.11%) |
Aug 27, 2012 | 5.250 | 5.293 | 5.165 | 5.199 | 37,160 | -0.03(-0.65%) |
Aug 24, 2012 | 5.250 | 5.361 | 5.225 | 5.233 | 40,190 | -0.06(-1.13%) |
Aug 23, 2012 | 5.514 | 5.565 | 5.276 | 5.293 | 47,932 | -0.25(-4.46%) |
Aug 22, 2012 | 5.702 | 5.702 | 5.489 | 5.540 | 41,080 | -0.14(-2.55%) |
Aug 21, 2012 | 5.608 | 5.796 | 5.497 | 5.685 | 63,182 | +0.09(+1.68%) |
Aug 20, 2012 | 5.497 | 5.608 | 5.369 | 5.591 | 39,189 | +0.08(+1.39%) |
Aug 17, 2012 | 5.455 | 5.523 | 5.301 | 5.514 | 47,099 | +0.04(+0.78%) |
Aug 16, 2012 | 5.361 | 5.514 | 5.242 | 5.472 | 55,852 | +0.13(+2.39%) |
Aug 15, 2012 | 5.114 | 5.361 | 5.105 | 5.344 | 76,221 | +0.20(+3.81%) |
Aug 14, 2012 | 5.438 | 5.540 | 5.122 | 5.148 | 54,268 | -0.22(-4.13%) |
Aug 13, 2012 | 5.139 | 5.404 | 5.139 | 5.369 | 60,364 | +0.24(+4.65%) |
Aug 10, 2012 | 5.063 | 5.173 | 5.046 | 5.131 | 82,920 | +0.04(+0.84%) |
Aug 09, 2012 | 5.182 | 5.395 | 5.046 | 5.088 | 50,974 | -0.12(-2.29%) |
Aug 08, 2012 | 5.259 | 5.344 | 5.199 | 5.208 | 34,138 | -0.10(-1.93%) |
Aug 07, 2012 | 5.250 | 5.369 | 5.165 | 5.310 | 56,001 | +0.10(+1.96%) |
Aug 06, 2012 | 5.131 | 5.267 | 5.122 | 5.208 | 91,800 | +0.09(+1.83%) |
Aug 03, 2012 | 4.773 | 5.139 | 4.773 | 5.114 | 114,321 | +0.44(+9.49%) |
Aug 02, 2012 | 4.560 | 4.688 | 4.560 | 4.671 | 132,699 | +0.09(+1.86%) |
Aug 01, 2012 | 4.688 | 4.722 | 4.585 | 4.585 | 106,980 | -0.05(-1.10%) |
Jul 31, 2012 | 4.628 | 4.688 | 4.577 | 4.636 | 134,921 | +0.02(+0.37%) |
Jul 30, 2012 | 4.688 | 4.713 | 4.560 | 4.619 | 68,185 | -0.05(-1.09%) |
Jul 27, 2012 | 4.696 | 4.730 | 4.500 | 4.671 | 131,697 | -0.01(-0.18%) |
Jul 26, 2012 | 4.943 | 5.011 | 4.611 | 4.679 | 92,185 | -0.17(-3.51%) |
Jul 25, 2012 | 5.088 | 5.148 | 4.815 | 4.850 | 81,941 | -0.19(-3.72%) |
Jul 24, 2012 | 5.335 | 5.446 | 4.994 | 5.037 | 82,408 | -0.26(-4.83%) |
Jul 23, 2012 | 5.190 | 5.395 | 5.190 | 5.293 | 49,291 | -0.05(-0.96%) |
Jul 20, 2012 | 5.267 | 5.489 | 5.267 | 5.344 | 96,847 | +0.03(+0.64%) |
Jul 19, 2012 | 5.506 | 5.531 | 5.310 | 5.310 | 92,917 | -0.17(-3.11%) |
Jul 18, 2012 | 5.344 | 5.531 | 5.318 | 5.480 | 69,600 | +0.14(+2.72%) |
Jul 17, 2012 | 5.429 | 5.429 | 5.318 | 5.335 | 39,675 | -0.03(-0.63%) |
Jul 16, 2012 | 5.378 | 5.412 | 5.310 | 5.369 | 28,180 | -0.02(-0.32%) |
Jul 13, 2012 | 5.242 | 5.463 | 5.242 | 5.386 | 107,332 | +0.15(+2.93%) |
Jul 12, 2012 | 5.301 | 5.301 | 5.122 | 5.233 | 65,850 | -0.10(-1.92%) |
Jul 11, 2012 | 5.318 | 5.489 | 5.301 | 5.335 | 81,216 | +0.03(+0.48%) |
Jul 10, 2012 | 5.369 | 5.446 | 5.208 | 5.310 | 59,094 | +0.00(+0.00%) |
Jul 09, 2012 | 5.276 | 5.369 | 5.131 | 5.310 | 55,104 | -0.04(-0.80%) |
Jul 06, 2012 | 5.318 | 5.438 | 5.310 | 5.352 | 47,194 | -0.03(-0.63%) |
Jul 05, 2012 | 5.378 | 5.497 | 5.276 | 5.386 | 59,999 | +0.00(+0.00%) |
Jul 03, 2012 | 5.267 | 5.600 | 5.259 | 5.386 | 136,524 | +0.10(+1.94%) |