Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.782 | 5.896 | 5.756 | 5.888 | 30,192,630 | -0.10(-1.59%) |
Sep 27, 2012 | 5.903 | 6.004 | 5.844 | 5.983 | 22,234,844 | +0.12(+2.00%) |
Sep 26, 2012 | 5.928 | 5.954 | 5.819 | 5.866 | 41,173,508 | -0.07(-1.17%) |
Sep 25, 2012 | 6.207 | 6.225 | 5.928 | 5.936 | 54,923,524 | -0.44(-6.95%) |
Sep 24, 2012 | 6.432 | 6.478 | 6.354 | 6.379 | 12,891,840 | -0.05(-0.74%) |
Sep 21, 2012 | 6.463 | 6.518 | 6.405 | 6.427 | 19,575,700 | +0.04(+0.57%) |
Sep 20, 2012 | 6.365 | 6.405 | 6.322 | 6.390 | 16,449,121 | -0.01(-0.23%) |
Sep 19, 2012 | 6.401 | 6.474 | 6.361 | 6.405 | 11,238,534 | +0.00(+0.06%) |
Sep 18, 2012 | 6.452 | 6.463 | 6.372 | 6.401 | 18,603,018 | -0.05(-0.85%) |
Sep 17, 2012 | 6.522 | 6.544 | 6.427 | 6.456 | 18,018,240 | -0.04(-0.62%) |
Sep 14, 2012 | 6.449 | 6.595 | 6.434 | 6.496 | 32,898,348 | +0.07(+1.08%) |
Sep 13, 2012 | 6.156 | 6.441 | 6.137 | 6.427 | 29,167,558 | +0.22(+3.48%) |
Sep 12, 2012 | 6.192 | 6.266 | 6.174 | 6.211 | 21,432,024 | +0.05(+0.89%) |
Sep 11, 2012 | 6.145 | 6.189 | 6.134 | 6.156 | 17,892,594 | +0.06(+0.96%) |
Sep 10, 2012 | 6.185 | 6.207 | 6.082 | 6.097 | 20,677,896 | -0.19(-2.97%) |
Sep 07, 2012 | 6.134 | 6.357 | 6.134 | 6.284 | 21,292,362 | +0.20(+3.31%) |
Sep 06, 2012 | 6.031 | 6.119 | 6.024 | 6.082 | 18,517,406 | +0.09(+1.47%) |
Sep 05, 2012 | 5.938 | 6.024 | 5.897 | 5.994 | 15,300,174 | +0.04(+0.74%) |
Sep 04, 2012 | 6.005 | 6.016 | 5.910 | 5.950 | 17,054,376 | -0.06(-1.03%) |
Aug 31, 2012 | 6.033 | 6.075 | 5.965 | 6.013 | 20,005,832 | -0.01(-0.24%) |
Aug 30, 2012 | 5.958 | 6.027 | 5.947 | 6.027 | 16,046,943 | +0.00(+0.00%) |
Aug 29, 2012 | 6.108 | 6.134 | 6.000 | 6.027 | 17,058,052 | -0.06(-1.02%) |
Aug 27, 2012 | 6.123 | 6.145 | 6.071 | 6.090 | 10,676,248 | -0.07(-1.19%) |
Aug 24, 2012 | 6.119 | 6.207 | 6.093 | 6.163 | 15,609,951 | -0.01(-0.24%) |
Aug 23, 2012 | 6.218 | 6.218 | 6.104 | 6.178 | 14,287,001 | -0.09(-1.40%) |
Aug 22, 2012 | 6.247 | 6.269 | 6.174 | 6.265 | 19,042,528 | +0.01(+0.23%) |
Aug 21, 2012 | 6.291 | 6.364 | 6.229 | 6.251 | 18,370,534 | -0.07(-1.16%) |
Aug 20, 2012 | 6.298 | 6.346 | 6.280 | 6.324 | 16,032,404 | +0.02(+0.29%) |
Aug 17, 2012 | 6.269 | 6.328 | 6.247 | 6.306 | 15,104,869 | +0.05(+0.76%) |
Aug 16, 2012 | 6.221 | 6.273 | 6.170 | 6.258 | 20,410,700 | +0.11(+1.79%) |
Aug 15, 2012 | 6.178 | 6.199 | 6.134 | 6.148 | 19,564,276 | +0.02(+0.30%) |
Aug 14, 2012 | 6.141 | 6.214 | 6.108 | 6.130 | 16,617,883 | -0.05(-0.77%) |
Aug 13, 2012 | 6.137 | 6.196 | 6.090 | 6.178 | 16,485,151 | -0.01(-0.18%) |
Aug 10, 2012 | 6.079 | 6.196 | 6.040 | 6.188 | 19,934,604 | +0.11(+1.81%) |
Aug 09, 2012 | 6.093 | 6.126 | 6.020 | 6.079 | 18,603,560 | -0.01(-0.24%) |
Aug 08, 2012 | 5.994 | 6.123 | 5.958 | 6.093 | 18,373,734 | +0.09(+1.46%) |
Aug 07, 2012 | 5.969 | 6.126 | 5.961 | 6.005 | 34,664,552 | +0.05(+0.80%) |
Aug 06, 2012 | 5.863 | 6.020 | 5.837 | 5.958 | 28,109,720 | +0.16(+2.71%) |
Aug 03, 2012 | 5.756 | 5.855 | 5.734 | 5.800 | 26,579,438 | +0.20(+3.60%) |
Aug 02, 2012 | 5.577 | 5.665 | 5.537 | 5.599 | 35,432,236 | -0.07(-1.16%) |
Aug 01, 2012 | 5.639 | 5.722 | 5.526 | 5.665 | 22,874,290 | +0.05(+0.91%) |
Jul 31, 2012 | 5.647 | 5.672 | 5.522 | 5.614 | 29,253,370 | -0.06(-1.03%) |
Jul 30, 2012 | 5.588 | 5.723 | 5.584 | 5.672 | 16,572,663 | +0.04(+0.71%) |
Jul 27, 2012 | 5.449 | 5.679 | 5.372 | 5.632 | 38,491,972 | +0.29(+5.48%) |
Jul 26, 2012 | 5.376 | 5.379 | 5.282 | 5.339 | 45,176,356 | +0.08(+1.60%) |
Jul 25, 2012 | 5.346 | 5.368 | 5.244 | 5.255 | 29,437,142 | +0.01(+0.28%) |
Jul 24, 2012 | 5.262 | 5.284 | 5.120 | 5.240 | 52,643,388 | +0.04(+0.70%) |
Jul 23, 2012 | 5.270 | 5.273 | 5.105 | 5.204 | 69,448,088 | -0.32(-5.83%) |
Jul 20, 2012 | 5.518 | 5.570 | 5.500 | 5.526 | 24,137,368 | -0.05(-0.92%) |
Jul 19, 2012 | 5.526 | 5.612 | 5.518 | 5.577 | 25,313,646 | +0.10(+1.80%) |
Jul 18, 2012 | 5.357 | 5.507 | 5.350 | 5.478 | 18,669,862 | +0.08(+1.42%) |
Jul 17, 2012 | 5.383 | 5.416 | 5.346 | 5.401 | 20,169,274 | +0.03(+0.48%) |
Jul 16, 2012 | 5.368 | 5.409 | 5.328 | 5.376 | 35,678,464 | -0.00(-0.07%) |
Jul 13, 2012 | 5.346 | 5.398 | 5.332 | 5.379 | 27,692,032 | +0.08(+1.59%) |
Jul 12, 2012 | 5.314 | 5.335 | 5.251 | 5.295 | 33,104,126 | -0.14(-2.56%) |
Jul 11, 2012 | 5.453 | 5.504 | 5.357 | 5.434 | 24,767,928 | -0.02(-0.34%) |
Jul 10, 2012 | 5.581 | 5.592 | 5.398 | 5.453 | 28,516,184 | -0.05(-0.93%) |
Jul 09, 2012 | 5.486 | 5.526 | 5.442 | 5.504 | 15,989,204 | -0.03(-0.46%) |
Jul 06, 2012 | 5.438 | 5.529 | 5.412 | 5.529 | 25,068,218 | -0.07(-1.24%) |
Jul 05, 2012 | 5.555 | 5.643 | 5.471 | 5.599 | 23,949,466 | -0.05(-0.84%) |
Jul 03, 2012 | 5.595 | 5.676 | 5.566 | 5.647 | 18,255,460 | +0.11(+2.05%) |