Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.627 | 5.728 | 5.587 | 5.660 | 205,224 | +0.01(+0.20%) |
Sep 27, 2012 | 5.519 | 5.677 | 5.508 | 5.649 | 206,317 | +0.15(+2.66%) |
Sep 26, 2012 | 5.553 | 5.615 | 5.474 | 5.503 | 189,809 | -0.02(-0.31%) |
Sep 25, 2012 | 5.593 | 5.705 | 5.514 | 5.519 | 329,779 | -0.07(-1.31%) |
Sep 24, 2012 | 5.525 | 5.627 | 5.429 | 5.593 | 352,304 | +0.05(+0.92%) |
Sep 21, 2012 | 5.615 | 5.615 | 5.525 | 5.542 | 397,204 | -0.01(-0.10%) |
Sep 20, 2012 | 5.469 | 5.627 | 5.446 | 5.548 | 304,663 | +0.07(+1.34%) |
Sep 19, 2012 | 5.570 | 5.601 | 5.457 | 5.474 | 303,975 | -0.10(-1.82%) |
Sep 18, 2012 | 5.615 | 5.727 | 5.559 | 5.576 | 333,593 | -0.07(-1.20%) |
Sep 17, 2012 | 5.959 | 6.009 | 5.570 | 5.643 | 456,603 | -0.35(-5.83%) |
Sep 14, 2012 | 6.016 | 6.106 | 5.982 | 5.993 | 184,739 | -0.01(-0.09%) |
Sep 13, 2012 | 6.061 | 6.157 | 5.982 | 5.999 | 296,513 | -0.08(-1.39%) |
Sep 12, 2012 | 6.106 | 6.145 | 6.032 | 6.083 | 114,710 | -0.03(-0.46%) |
Sep 11, 2012 | 6.004 | 6.140 | 6.004 | 6.111 | 165,317 | +0.10(+1.69%) |
Sep 10, 2012 | 5.982 | 6.055 | 5.925 | 6.010 | 270,905 | +0.06(+1.04%) |
Sep 07, 2012 | 5.897 | 5.954 | 5.849 | 5.948 | 157,049 | +0.05(+0.86%) |
Sep 06, 2012 | 5.807 | 5.914 | 5.790 | 5.897 | 235,170 | +0.11(+1.85%) |
Sep 05, 2012 | 5.751 | 5.807 | 5.734 | 5.790 | 249,617 | +0.03(+0.59%) |
Sep 04, 2012 | 5.813 | 5.813 | 5.587 | 5.756 | 410,656 | -0.04(-0.68%) |
Aug 31, 2012 | 5.773 | 5.824 | 5.739 | 5.796 | 214,407 | +0.05(+0.78%) |
Aug 30, 2012 | 5.790 | 5.813 | 5.751 | 5.751 | 195,174 | -0.05(-0.87%) |
Aug 29, 2012 | 5.615 | 5.835 | 5.604 | 5.801 | 448,497 | +0.23(+4.04%) |
Aug 27, 2012 | 5.531 | 5.596 | 5.525 | 5.576 | 350,878 | +0.05(+0.92%) |
Aug 24, 2012 | 5.446 | 5.536 | 5.418 | 5.525 | 299,876 | +0.09(+1.66%) |
Aug 23, 2012 | 5.525 | 5.553 | 5.424 | 5.435 | 180,876 | -0.09(-1.63%) |
Aug 22, 2012 | 5.480 | 5.573 | 5.474 | 5.525 | 231,367 | +0.05(+0.87%) |
Aug 21, 2012 | 5.621 | 5.638 | 5.469 | 5.477 | 358,897 | -0.14(-2.46%) |
Aug 20, 2012 | 5.587 | 5.621 | 5.531 | 5.615 | 328,222 | +0.02(+0.40%) |
Aug 17, 2012 | 5.491 | 5.598 | 5.491 | 5.593 | 720,932 | +0.09(+1.64%) |
Aug 16, 2012 | 5.474 | 5.519 | 5.452 | 5.503 | 500,246 | +0.01(+0.10%) |
Aug 15, 2012 | 5.441 | 5.531 | 5.435 | 5.497 | 404,540 | +0.06(+1.14%) |
Aug 14, 2012 | 5.429 | 5.483 | 5.401 | 5.435 | 552,140 | +0.02(+0.31%) |
Aug 13, 2012 | 5.452 | 5.491 | 5.412 | 5.418 | 293,077 | -0.02(-0.41%) |
Aug 10, 2012 | 5.463 | 5.503 | 5.418 | 5.441 | 283,350 | -0.04(-0.72%) |
Aug 09, 2012 | 5.401 | 5.514 | 5.395 | 5.480 | 440,207 | +0.07(+1.25%) |
Aug 08, 2012 | 5.385 | 5.451 | 5.362 | 5.412 | 421,036 | +0.02(+0.41%) |
Aug 07, 2012 | 5.351 | 5.435 | 5.351 | 5.390 | 708,563 | +0.04(+0.73%) |
Aug 06, 2012 | 5.335 | 5.412 | 5.329 | 5.351 | 373,099 | +0.01(+0.10%) |
Aug 03, 2012 | 5.301 | 5.401 | 5.296 | 5.346 | 310,623 | +0.07(+1.37%) |
Aug 02, 2012 | 5.262 | 5.329 | 5.235 | 5.274 | 227,499 | -0.06(-1.04%) |
Aug 01, 2012 | 5.401 | 5.470 | 5.329 | 5.329 | 367,320 | -0.07(-1.23%) |
Jul 31, 2012 | 5.435 | 5.507 | 5.373 | 5.396 | 856,552 | -0.04(-0.72%) |
Jul 30, 2012 | 5.385 | 5.483 | 5.368 | 5.435 | 380,310 | +0.05(+0.93%) |
Jul 27, 2012 | 5.224 | 5.390 | 5.218 | 5.385 | 501,557 | +0.19(+3.63%) |
Jul 26, 2012 | 5.257 | 5.285 | 5.146 | 5.196 | 392,438 | +0.00(+0.00%) |
Jul 25, 2012 | 5.224 | 5.257 | 5.107 | 5.196 | 712,294 | -0.04(-0.74%) |
Jul 24, 2012 | 5.368 | 5.368 | 5.079 | 5.235 | 1,008,627 | -0.12(-2.18%) |
Jul 23, 2012 | 5.662 | 5.662 | 5.274 | 5.351 | 2,789,051 | -0.90(-14.39%) |
Jul 20, 2012 | 6.289 | 6.345 | 6.217 | 6.251 | 268,444 | -0.08(-1.31%) |
Jul 19, 2012 | 6.262 | 6.406 | 6.245 | 6.334 | 274,971 | +0.08(+1.24%) |
Jul 18, 2012 | 6.445 | 6.506 | 6.245 | 6.256 | 464,116 | -0.16(-2.42%) |
Jul 17, 2012 | 6.317 | 6.517 | 6.290 | 6.412 | 235,031 | +0.08(+1.32%) |
Jul 16, 2012 | 6.406 | 6.433 | 6.306 | 6.328 | 364,641 | -0.06(-0.87%) |
Jul 13, 2012 | 6.467 | 6.510 | 6.328 | 6.384 | 742,522 | -0.06(-0.95%) |
Jul 12, 2012 | 6.639 | 6.677 | 6.400 | 6.445 | 472,076 | -0.21(-3.17%) |
Jul 11, 2012 | 6.650 | 6.689 | 6.570 | 6.656 | 296,107 | +0.03(+0.42%) |
Jul 10, 2012 | 6.717 | 6.767 | 6.561 | 6.628 | 407,723 | -0.06(-0.91%) |
Jul 09, 2012 | 6.767 | 6.800 | 6.656 | 6.689 | 351,745 | -0.07(-0.99%) |
Jul 06, 2012 | 6.756 | 6.850 | 6.756 | 6.756 | 240,111 | -0.03(-0.49%) |
Jul 05, 2012 | 6.756 | 6.928 | 6.756 | 6.789 | 213,725 | +0.01(+0.16%) |
Jul 03, 2012 | 6.844 | 6.861 | 6.761 | 6.778 | 120,740 | -0.08(-1.13%) |