Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.640 | 6.710 | 6.510 | 6.510 | 183,757 | -0.19(-2.84%) |
Sep 27, 2012 | 6.690 | 6.780 | 6.610 | 6.700 | 293,377 | +0.04(+0.60%) |
Sep 26, 2012 | 6.750 | 6.750 | 6.510 | 6.660 | 289,415 | -0.09(-1.33%) |
Sep 25, 2012 | 7.390 | 7.470 | 6.740 | 6.750 | 491,826 | -0.58(-7.91%) |
Sep 24, 2012 | 7.400 | 7.470 | 7.260 | 7.330 | 237,996 | -0.14(-1.87%) |
Sep 21, 2012 | 7.690 | 7.690 | 7.330 | 7.470 | 1,060,739 | -0.05(-0.67%) |
Sep 20, 2012 | 7.560 | 7.640 | 7.480 | 7.520 | 660,184 | -0.14(-1.82%) |
Sep 19, 2012 | 7.730 | 7.830 | 7.620 | 7.660 | 240,441 | -0.05(-0.65%) |
Sep 18, 2012 | 7.490 | 7.720 | 7.260 | 7.710 | 463,331 | +0.23(+3.07%) |
Sep 17, 2012 | 7.600 | 7.600 | 7.360 | 7.480 | 300,135 | -0.15(-1.97%) |
Sep 14, 2012 | 7.350 | 7.920 | 7.330 | 7.630 | 647,433 | +0.36(+4.95%) |
Sep 13, 2012 | 6.920 | 7.340 | 6.800 | 7.270 | 331,605 | +0.38(+5.52%) |
Sep 12, 2012 | 6.700 | 7.030 | 6.700 | 6.890 | 174,769 | +0.20(+2.99%) |
Sep 11, 2012 | 6.600 | 6.760 | 6.480 | 6.690 | 153,318 | +0.11(+1.67%) |
Sep 10, 2012 | 6.600 | 6.750 | 6.370 | 6.580 | 348,600 | -0.04(-0.60%) |
Sep 07, 2012 | 6.250 | 6.680 | 6.140 | 6.620 | 572,676 | +0.39(+6.26%) |
Sep 06, 2012 | 5.830 | 6.230 | 5.800 | 6.230 | 375,041 | +0.44(+7.60%) |
Sep 05, 2012 | 5.750 | 5.850 | 5.670 | 5.790 | 437,706 | +0.07(+1.22%) |
Sep 04, 2012 | 5.590 | 5.820 | 5.500 | 5.720 | 149,784 | +0.12(+2.14%) |
Aug 31, 2012 | 5.510 | 5.660 | 5.510 | 5.600 | 112,244 | +0.10(+1.82%) |
Aug 30, 2012 | 5.530 | 5.550 | 5.500 | 5.500 | 88,504 | -0.11(-1.96%) |
Aug 29, 2012 | 5.650 | 5.650 | 5.520 | 5.610 | 107,610 | -0.01(-0.18%) |
Aug 27, 2012 | 5.520 | 5.670 | 5.510 | 5.620 | 123,882 | +0.09(+1.63%) |
Aug 24, 2012 | 5.560 | 5.580 | 5.500 | 5.530 | 105,593 | -0.05(-0.90%) |
Aug 23, 2012 | 5.510 | 5.630 | 5.510 | 5.580 | 115,984 | +0.04(+0.72%) |
Aug 22, 2012 | 5.540 | 5.550 | 5.500 | 5.540 | 68,210 | -0.03(-0.54%) |
Aug 21, 2012 | 5.620 | 5.690 | 5.550 | 5.570 | 125,838 | -0.02(-0.36%) |
Aug 20, 2012 | 5.700 | 5.700 | 5.570 | 5.590 | 99,707 | -0.13(-2.27%) |
Aug 17, 2012 | 5.580 | 5.740 | 5.550 | 5.720 | 194,585 | +0.14(+2.51%) |
Aug 16, 2012 | 5.460 | 5.780 | 5.400 | 5.580 | 178,298 | +0.09(+1.64%) |
Aug 15, 2012 | 5.400 | 5.520 | 5.370 | 5.490 | 134,413 | +0.10(+1.86%) |
Aug 14, 2012 | 5.420 | 5.450 | 5.340 | 5.390 | 306,860 | +0.02(+0.37%) |
Aug 13, 2012 | 5.410 | 5.520 | 5.210 | 5.370 | 158,910 | -0.02(-0.37%) |
Aug 10, 2012 | 5.250 | 5.425 | 5.170 | 5.390 | 127,259 | +0.08(+1.51%) |
Aug 09, 2012 | 5.240 | 5.440 | 5.020 | 5.310 | 321,532 | +0.04(+0.76%) |
Aug 08, 2012 | 5.060 | 5.290 | 5.030 | 5.270 | 150,762 | +0.16(+3.13%) |
Aug 07, 2012 | 4.920 | 5.120 | 4.920 | 5.110 | 181,342 | +0.24(+4.93%) |
Aug 06, 2012 | 5.010 | 5.160 | 4.830 | 4.870 | 250,714 | -0.14(-2.79%) |
Aug 03, 2012 | 4.920 | 5.050 | 4.900 | 5.010 | 134,070 | +0.23(+4.81%) |
Aug 02, 2012 | 5.030 | 5.030 | 4.710 | 4.780 | 225,458 | -0.32(-6.27%) |
Aug 01, 2012 | 5.160 | 5.400 | 5.090 | 5.100 | 467,474 | +0.06(+1.19%) |
Jul 31, 2012 | 5.100 | 5.190 | 5.040 | 5.040 | 424,991 | -0.10(-1.95%) |
Jul 30, 2012 | 5.120 | 5.220 | 5.030 | 5.140 | 205,000 | +0.00(+0.00%) |
Jul 27, 2012 | 4.930 | 5.225 | 4.895 | 5.140 | 283,605 | +0.23(+4.68%) |
Jul 26, 2012 | 4.940 | 4.980 | 4.810 | 4.910 | 179,415 | +0.08(+1.66%) |
Jul 25, 2012 | 5.010 | 5.010 | 4.740 | 4.830 | 129,462 | -0.13(-2.62%) |
Jul 24, 2012 | 4.980 | 5.020 | 4.860 | 4.960 | 208,896 | +0.03(+0.61%) |
Jul 23, 2012 | 4.970 | 5.000 | 4.890 | 4.930 | 201,621 | -0.18(-3.52%) |
Jul 20, 2012 | 4.910 | 5.200 | 4.890 | 5.110 | 305,278 | +0.12(+2.40%) |
Jul 19, 2012 | 4.990 | 5.130 | 4.961 | 4.990 | 78,413 | +0.02(+0.40%) |
Jul 18, 2012 | 4.980 | 5.040 | 4.930 | 4.970 | 76,282 | -0.05(-1.00%) |
Jul 17, 2012 | 5.020 | 5.270 | 4.910 | 5.020 | 102,601 | +0.04(+0.80%) |
Jul 16, 2012 | 5.150 | 5.350 | 4.970 | 4.980 | 113,281 | -0.18(-3.49%) |
Jul 13, 2012 | 5.180 | 5.230 | 5.150 | 5.160 | 100,592 | +0.01(+0.19%) |
Jul 12, 2012 | 5.200 | 5.250 | 5.130 | 5.150 | 134,284 | -0.13(-2.46%) |
Jul 11, 2012 | 5.260 | 5.320 | 5.200 | 5.280 | 252,034 | +0.05(+0.96%) |
Jul 10, 2012 | 5.280 | 5.350 | 5.170 | 5.230 | 177,523 | +0.03(+0.58%) |
Jul 09, 2012 | 5.250 | 5.290 | 5.140 | 5.200 | 157,237 | -0.01(-0.19%) |
Jul 06, 2012 | 5.160 | 5.285 | 5.110 | 5.210 | 136,631 | -0.04(-0.76%) |
Jul 05, 2012 | 5.030 | 5.370 | 5.020 | 5.250 | 391,053 | +0.22(+4.37%) |
Jul 03, 2012 | 4.940 | 5.030 | 4.880 | 5.030 | 60,606 | +0.09(+1.82%) |