Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.580 | 6.580 | 6.432 | 6.432 | 995 | +0.13(+2.10%) |
Sep 27, 2012 | 6.260 | 6.300 | 6.260 | 6.300 | 1,632 | +0.05(+0.80%) |
Sep 26, 2012 | 6.302 | 6.302 | 6.250 | 6.250 | 450 | -0.31(-4.73%) |
Sep 25, 2012 | 6.610 | 6.626 | 6.520 | 6.560 | 985 | +0.24(+3.80%) |
Sep 24, 2012 | 6.320 | 6.320 | 6.320 | 6.320 | 200 | +0.20(+3.27%) |
Sep 21, 2012 | 6.300 | 6.300 | 6.120 | 6.120 | 456 | +0.01(+0.16%) |
Sep 20, 2012 | 6.110 | 6.110 | 6.110 | 6.110 | 427 | +0.23(+3.91%) |
Sep 19, 2012 | 6.010 | 6.070 | 5.870 | 5.880 | 1,157 | -0.11(-1.84%) |
Sep 18, 2012 | 5.980 | 5.990 | 5.980 | 5.990 | 580 | +0.07(+1.18%) |
Sep 17, 2012 | 5.920 | 5.920 | 5.920 | 5.920 | 105 | +0.03(+0.51%) |
Sep 13, 2012 | 5.890 | 5.890 | 5.890 | 0 | -0.28(-4.54%) | |
Sep 12, 2012 | 6.020 | 6.180 | 5.940 | 6.170 | 8,129 | +0.33(+5.65%) |
Sep 11, 2012 | 5.830 | 5.930 | 5.830 | 5.840 | 11,072 | +0.18(+3.18%) |
Sep 10, 2012 | 5.740 | 5.782 | 5.660 | 5.660 | 4,800 | +0.17(+3.10%) |
Sep 07, 2012 | 5.450 | 5.560 | 5.450 | 5.490 | 12,251 | +0.26(+4.97%) |
Sep 06, 2012 | 5.050 | 5.230 | 5.050 | 5.230 | 3,250 | +0.24(+4.81%) |
Sep 05, 2012 | 5.000 | 5.050 | 4.990 | 4.990 | 20,264 | -0.20(-3.85%) |
Sep 04, 2012 | 5.110 | 5.210 | 5.110 | 5.190 | 3,082 | +0.09(+1.76%) |
Aug 29, 2012 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | -0.07(-1.28%) |
Aug 22, 2012 | 5.166 | 5.166 | 5.166 | 0 | -0.07(-1.41%) | |
Aug 21, 2012 | 5.330 | 5.330 | 5.240 | 5.240 | 1,498 | -0.04(-0.80%) |
Aug 20, 2012 | 5.280 | 5.282 | 5.280 | 5.282 | 10,987 | -0.19(-3.44%) |
Aug 17, 2012 | 5.490 | 5.500 | 5.470 | 5.470 | 1,779 | +0.16(+3.01%) |
Aug 16, 2012 | 5.310 | 5.310 | 5.310 | 5.310 | 8,019 | +0.06(+1.14%) |
Aug 15, 2012 | 5.290 | 5.290 | 5.250 | 5.250 | 850 | -0.05(-0.94%) |
Aug 14, 2012 | 5.300 | 5.300 | 5.300 | 5.300 | 1,124 | -0.02(-0.38%) |
Aug 13, 2012 | 5.370 | 5.380 | 5.320 | 5.320 | 1,736 | +0.07(+1.33%) |
Aug 11, 2012 | 5.210 | 5.300 | 5.180 | 5.250 | 59,568 | +0.00(+0.00%) |
Aug 10, 2012 | 5.210 | 5.300 | 5.180 | 5.250 | 59,568 | +0.05(+0.96%) |
Aug 09, 2012 | 5.190 | 5.320 | 5.120 | 5.200 | 882 | -0.10(-1.89%) |
Aug 08, 2012 | 5.300 | 5.300 | 5.300 | 5.300 | 303 | -0.05(-0.93%) |
Aug 07, 2012 | 5.450 | 5.490 | 5.350 | 5.350 | 2,044 | -0.09(-1.67%) |
Aug 06, 2012 | 5.490 | 5.530 | 5.441 | 5.441 | 1,249 | +0.14(+2.66%) |
Aug 03, 2012 | 5.330 | 5.340 | 5.300 | 5.300 | 3,424 | +0.05(+0.95%) |
Aug 02, 2012 | 5.250 | 5.250 | 5.250 | 5.250 | 1,000 | -0.12(-2.23%) |
Aug 01, 2012 | 5.300 | 5.370 | 5.300 | 5.370 | 6,794 | +0.12(+2.29%) |
Jul 31, 2012 | 5.360 | 5.380 | 5.250 | 5.250 | 1,932 | -0.30(-5.41%) |
Jul 30, 2012 | 5.280 | 5.700 | 5.280 | 5.550 | 20,816 | +0.64(+13.03%) |
Jul 27, 2012 | 4.780 | 4.910 | 4.700 | 4.910 | 3,626 | +0.19(+4.03%) |
Jul 26, 2012 | 4.590 | 4.720 | 4.590 | 4.720 | 434 | +0.37(+8.41%) |
Jul 25, 2012 | 4.370 | 4.370 | 4.354 | 4.354 | 54,200 | +0.01(+0.32%) |
Jul 24, 2012 | 4.350 | 4.350 | 4.340 | 4.340 | 759 | -0.12(-2.69%) |
Jul 23, 2012 | 4.500 | 4.560 | 4.400 | 4.460 | 7,089 | -0.24(-5.11%) |
Jul 20, 2012 | 4.700 | 4.700 | 4.700 | 4.700 | 882 | -0.13(-2.69%) |
Jul 19, 2012 | 4.820 | 4.830 | 4.820 | 4.830 | 1,813 | +0.08(+1.68%) |
Jul 18, 2012 | 4.750 | 4.750 | 4.730 | 4.750 | 12,160 | +0.06(+1.28%) |
Jul 17, 2012 | 4.740 | 4.740 | 4.690 | 4.690 | 986 | -0.20(-4.09%) |
Jul 16, 2012 | 4.900 | 4.900 | 4.840 | 4.890 | 3,150 | +0.03(+0.62%) |
Jul 14, 2012 | 4.860 | 4.860 | 4.860 | 4.860 | 627 | +0.00(+0.00%) |
Jul 13, 2012 | 4.860 | 4.860 | 4.860 | 4.860 | 627 | -0.12(-2.41%) |
Jul 12, 2012 | 4.990 | 4.990 | 4.980 | 4.980 | 5,034 | -0.12(-2.35%) |
Jul 11, 2012 | 5.120 | 5.120 | 5.080 | 5.100 | 6,056 | -0.13(-2.49%) |
Jul 10, 2012 | 5.230 | 5.250 | 5.190 | 5.230 | 31,792 | +0.19(+3.77%) |
Jul 09, 2012 | 5.070 | 5.070 | 5.040 | 5.040 | 1,770 | +0.09(+1.82%) |
Jul 06, 2012 | 4.940 | 4.960 | 4.940 | 4.950 | 11,298 | +0.10(+2.06%) |
Jul 05, 2012 | 4.910 | 4.910 | 4.770 | 4.850 | 51,161 | -0.06(-1.22%) |
Jul 03, 2012 | 4.900 | 4.920 | 4.900 | 4.910 | 3,229 | +0.14(+2.96%) |