Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.520 | 5.589 | 5.480 | 5.480 | 397,095 | -0.09(-1.62%) |
Sep 27, 2012 | 5.530 | 5.620 | 5.470 | 5.570 | 473,805 | +0.06(+1.09%) |
Sep 26, 2012 | 5.530 | 5.560 | 5.400 | 5.510 | 592,119 | -0.02(-0.36%) |
Sep 25, 2012 | 5.650 | 5.720 | 5.510 | 5.530 | 755,245 | -0.08(-1.43%) |
Sep 24, 2012 | 5.640 | 5.740 | 5.600 | 5.610 | 470,480 | -0.08(-1.41%) |
Sep 21, 2012 | 5.790 | 5.810 | 5.650 | 5.690 | 1,005,467 | -0.03(-0.52%) |
Sep 20, 2012 | 5.800 | 5.830 | 5.700 | 5.720 | 778,273 | -0.10(-1.72%) |
Sep 19, 2012 | 5.960 | 5.980 | 5.782 | 5.820 | 1,116,573 | -0.13(-2.18%) |
Sep 18, 2012 | 6.040 | 6.090 | 5.940 | 5.950 | 755,222 | -0.10(-1.65%) |
Sep 17, 2012 | 6.100 | 6.140 | 5.970 | 6.050 | 788,018 | -0.10(-1.63%) |
Sep 14, 2012 | 5.900 | 6.180 | 5.900 | 6.150 | 1,423,573 | +0.27(+4.59%) |
Sep 13, 2012 | 5.780 | 5.900 | 5.760 | 5.880 | 810,891 | +0.09(+1.55%) |
Sep 12, 2012 | 5.750 | 5.880 | 5.750 | 5.790 | 685,288 | +0.07(+1.22%) |
Sep 11, 2012 | 5.870 | 5.920 | 5.700 | 5.720 | 1,006,416 | -0.14(-2.39%) |
Sep 10, 2012 | 5.990 | 6.010 | 5.850 | 5.860 | 570,908 | -0.17(-2.82%) |
Sep 07, 2012 | 5.850 | 6.050 | 5.850 | 6.030 | 665,738 | +0.18(+3.08%) |
Sep 06, 2012 | 5.690 | 5.880 | 5.670 | 5.850 | 893,377 | +0.22(+3.91%) |
Sep 05, 2012 | 5.630 | 5.680 | 5.560 | 5.630 | 396,703 | -0.02(-0.35%) |
Sep 04, 2012 | 5.670 | 5.700 | 5.550 | 5.650 | 602,372 | -0.03(-0.53%) |
Aug 31, 2012 | 5.760 | 5.770 | 5.630 | 5.680 | 528,042 | -0.02(-0.35%) |
Aug 30, 2012 | 5.830 | 5.860 | 5.680 | 5.700 | 556,388 | -0.23(-3.88%) |
Aug 29, 2012 | 5.890 | 6.000 | 5.840 | 5.930 | 414,144 | +0.15(+2.60%) |
Aug 27, 2012 | 5.760 | 5.800 | 5.670 | 5.780 | 387,594 | +0.06(+1.05%) |
Aug 24, 2012 | 5.620 | 5.720 | 5.600 | 5.720 | 412,388 | +0.07(+1.24%) |
Aug 23, 2012 | 5.770 | 5.820 | 5.610 | 5.650 | 498,845 | -0.13(-2.25%) |
Aug 22, 2012 | 5.750 | 5.840 | 5.720 | 5.780 | 380,611 | +0.05(+0.87%) |
Aug 21, 2012 | 5.830 | 5.880 | 5.700 | 5.730 | 434,600 | -0.10(-1.72%) |
Aug 20, 2012 | 5.980 | 5.980 | 5.820 | 5.830 | 500,608 | -0.20(-3.32%) |
Aug 17, 2012 | 5.840 | 6.040 | 5.800 | 6.030 | 577,541 | +0.17(+2.90%) |
Aug 16, 2012 | 5.690 | 5.890 | 5.690 | 5.860 | 596,464 | +0.13(+2.27%) |
Aug 15, 2012 | 5.670 | 5.760 | 5.670 | 5.730 | 260,560 | +0.03(+0.53%) |
Aug 14, 2012 | 5.960 | 5.980 | 5.650 | 5.700 | 553,239 | -0.21(-3.55%) |
Aug 13, 2012 | 6.050 | 6.100 | 5.780 | 5.910 | 491,415 | -0.14(-2.31%) |
Aug 10, 2012 | 6.100 | 6.130 | 5.990 | 6.050 | 326,309 | -0.06(-0.98%) |
Aug 09, 2012 | 5.770 | 6.110 | 5.770 | 6.110 | 603,486 | +0.35(+6.08%) |
Aug 08, 2012 | 5.770 | 5.840 | 5.720 | 5.760 | 305,136 | -0.05(-0.86%) |
Aug 07, 2012 | 5.700 | 5.950 | 5.650 | 5.810 | 548,133 | +0.16(+2.83%) |
Aug 06, 2012 | 5.630 | 5.720 | 5.410 | 5.650 | 1,246,193 | +0.07(+1.25%) |
Aug 03, 2012 | 5.610 | 5.700 | 5.560 | 5.580 | 611,010 | +0.05(+0.90%) |
Aug 02, 2012 | 5.340 | 5.610 | 5.290 | 5.530 | 1,018,596 | +0.15(+2.79%) |
Aug 01, 2012 | 5.580 | 5.590 | 5.380 | 5.380 | 932,616 | -0.14(-2.54%) |
Jul 31, 2012 | 5.590 | 5.670 | 5.500 | 5.520 | 1,258,269 | -0.07(-1.25%) |
Jul 30, 2012 | 5.850 | 5.860 | 5.560 | 5.590 | 1,191,516 | -0.24(-4.12%) |
Jul 27, 2012 | 5.950 | 6.000 | 5.720 | 5.830 | 1,281,193 | -0.03(-0.51%) |
Jul 26, 2012 | 6.000 | 6.050 | 5.860 | 5.860 | 959,571 | +0.04(+0.69%) |
Jul 25, 2012 | 6.180 | 6.470 | 5.780 | 5.820 | 2,900,488 | -0.62(-9.63%) |
Jul 24, 2012 | 6.270 | 6.450 | 6.160 | 6.440 | 1,039,362 | +0.35(+5.75%) |
Jul 23, 2012 | 6.100 | 6.190 | 6.080 | 6.090 | 831,455 | -0.17(-2.72%) |
Jul 20, 2012 | 6.360 | 6.430 | 6.260 | 6.260 | 556,871 | -0.17(-2.64%) |
Jul 19, 2012 | 6.580 | 6.590 | 6.370 | 6.430 | 553,916 | -0.01(-0.16%) |
Jul 18, 2012 | 6.210 | 6.450 | 6.210 | 6.440 | 411,304 | +0.23(+3.70%) |
Jul 17, 2012 | 6.300 | 6.360 | 6.120 | 6.210 | 345,234 | -0.04(-0.64%) |
Jul 16, 2012 | 6.180 | 6.290 | 6.100 | 6.250 | 474,371 | +0.05(+0.81%) |
Jul 13, 2012 | 6.270 | 6.400 | 6.180 | 6.200 | 832,344 | -0.07(-1.12%) |
Jul 12, 2012 | 6.590 | 6.640 | 6.220 | 6.270 | 1,194,222 | -0.41(-6.14%) |
Jul 11, 2012 | 6.760 | 6.860 | 6.590 | 6.680 | 553,981 | -0.08(-1.18%) |
Jul 10, 2012 | 7.000 | 7.100 | 6.730 | 6.760 | 486,017 | -0.18(-2.59%) |
Jul 09, 2012 | 6.970 | 7.020 | 6.830 | 6.940 | 352,381 | -0.06(-0.86%) |
Jul 06, 2012 | 7.310 | 7.360 | 6.940 | 7.000 | 580,540 | -0.39(-5.28%) |
Jul 05, 2012 | 6.960 | 7.400 | 6.960 | 7.390 | 626,872 | +0.39(+5.57%) |
Jul 03, 2012 | 6.900 | 7.020 | 6.890 | 7.000 | 428,461 | +0.09(+1.38%) |