Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.389 | 5.396 | 5.212 | 5.271 | 85,854 | -0.17(-3.11%) |
Sep 27, 2012 | 5.367 | 5.495 | 5.322 | 5.440 | 63,542 | +0.07(+1.37%) |
Sep 26, 2012 | 5.161 | 5.374 | 5.161 | 5.367 | 56,951 | +0.21(+3.99%) |
Sep 25, 2012 | 5.367 | 5.425 | 5.161 | 5.161 | 93,117 | -0.19(-3.57%) |
Sep 24, 2012 | 5.271 | 5.359 | 5.271 | 5.352 | 79,593 | +0.04(+0.83%) |
Sep 21, 2012 | 5.146 | 5.330 | 5.131 | 5.308 | 137,922 | +0.27(+5.40%) |
Sep 20, 2012 | 5.109 | 5.109 | 5.014 | 5.036 | 53,323 | -0.12(-2.28%) |
Sep 19, 2012 | 5.073 | 5.220 | 5.065 | 5.153 | 62,153 | +0.09(+1.74%) |
Sep 18, 2012 | 5.183 | 5.190 | 5.036 | 5.065 | 123,997 | -0.10(-1.99%) |
Sep 17, 2012 | 5.175 | 5.297 | 5.124 | 5.168 | 179,722 | -0.01(-0.28%) |
Sep 14, 2012 | 5.367 | 5.389 | 5.168 | 5.183 | 320,170 | -0.15(-2.89%) |
Sep 13, 2012 | 5.242 | 5.367 | 5.183 | 5.337 | 70,963 | +0.12(+2.40%) |
Sep 12, 2012 | 5.278 | 5.278 | 5.190 | 5.212 | 94,006 | -0.07(-1.39%) |
Sep 11, 2012 | 5.337 | 5.425 | 5.267 | 5.286 | 46,293 | -0.05(-0.96%) |
Sep 10, 2012 | 5.471 | 5.528 | 5.322 | 5.337 | 33,476 | -0.17(-3.07%) |
Sep 07, 2012 | 5.536 | 5.609 | 5.492 | 5.506 | 55,953 | -0.01(-0.13%) |
Sep 06, 2012 | 5.352 | 5.514 | 5.300 | 5.514 | 50,808 | +0.20(+3.73%) |
Sep 05, 2012 | 5.286 | 5.367 | 5.220 | 5.315 | 94,059 | +0.01(+0.14%) |
Sep 04, 2012 | 5.205 | 5.315 | 5.183 | 5.308 | 63,110 | +0.09(+1.69%) |
Aug 31, 2012 | 5.220 | 5.220 | 5.146 | 5.220 | 90,284 | +0.01(+0.14%) |
Aug 30, 2012 | 5.389 | 5.389 | 5.212 | 5.212 | 65,975 | -0.18(-3.41%) |
Aug 29, 2012 | 5.470 | 5.477 | 5.367 | 5.396 | 49,198 | -0.19(-3.42%) |
Aug 27, 2012 | 5.690 | 5.690 | 5.550 | 5.587 | 49,296 | -0.10(-1.81%) |
Aug 24, 2012 | 5.705 | 5.734 | 5.639 | 5.690 | 136,759 | -0.04(-0.77%) |
Aug 23, 2012 | 5.646 | 5.800 | 5.631 | 5.734 | 63,622 | +0.05(+0.91%) |
Aug 22, 2012 | 5.528 | 5.763 | 5.330 | 5.683 | 55,041 | +0.17(+3.07%) |
Aug 21, 2012 | 5.609 | 5.653 | 5.514 | 5.514 | 53,448 | -0.10(-1.70%) |
Aug 20, 2012 | 5.565 | 5.631 | 5.418 | 5.609 | 39,396 | +0.02(+0.39%) |
Aug 17, 2012 | 5.315 | 5.587 | 5.249 | 5.587 | 93,229 | +0.26(+4.83%) |
Aug 16, 2012 | 5.286 | 5.330 | 5.256 | 5.330 | 51,676 | +0.00(+0.00%) |
Aug 15, 2012 | 5.242 | 5.381 | 5.242 | 5.330 | 55,286 | +0.07(+1.26%) |
Aug 14, 2012 | 5.337 | 5.403 | 5.239 | 5.264 | 109,134 | -0.07(-1.24%) |
Aug 13, 2012 | 5.278 | 5.352 | 5.242 | 5.330 | 39,219 | +0.03(+0.55%) |
Aug 10, 2012 | 5.315 | 5.345 | 5.242 | 5.300 | 37,778 | -0.01(-0.14%) |
Aug 09, 2012 | 5.278 | 5.447 | 5.256 | 5.308 | 40,929 | +0.04(+0.70%) |
Aug 08, 2012 | 5.447 | 5.462 | 5.168 | 5.271 | 101,401 | -0.18(-3.37%) |
Aug 07, 2012 | 5.411 | 5.536 | 5.352 | 5.455 | 73,659 | +0.08(+1.50%) |
Aug 06, 2012 | 5.308 | 5.389 | 5.278 | 5.374 | 77,839 | +0.07(+1.25%) |
Aug 03, 2012 | 5.175 | 5.367 | 5.146 | 5.308 | 75,369 | +0.27(+5.40%) |
Aug 02, 2012 | 4.970 | 5.073 | 4.970 | 5.036 | 71,275 | +0.06(+1.18%) |
Aug 01, 2012 | 5.205 | 5.271 | 4.977 | 4.977 | 119,971 | -0.21(-4.11%) |
Jul 31, 2012 | 5.315 | 5.367 | 5.168 | 5.190 | 62,568 | -0.14(-2.62%) |
Jul 30, 2012 | 5.278 | 5.403 | 5.256 | 5.330 | 36,121 | -0.01(-0.14%) |
Jul 27, 2012 | 5.190 | 5.341 | 5.190 | 5.337 | 91,400 | +0.15(+2.98%) |
Jul 26, 2012 | 5.242 | 5.320 | 5.146 | 5.183 | 31,732 | +0.01(+0.14%) |
Jul 25, 2012 | 5.433 | 5.477 | 5.146 | 5.175 | 109,696 | -0.21(-3.83%) |
Jul 24, 2012 | 5.506 | 5.514 | 5.337 | 5.381 | 38,944 | -0.12(-2.14%) |
Jul 23, 2012 | 5.587 | 5.602 | 5.455 | 5.499 | 52,216 | -0.17(-2.98%) |
Jul 20, 2012 | 5.786 | 5.889 | 5.661 | 5.668 | 55,177 | -0.14(-2.40%) |
Jul 19, 2012 | 6.065 | 6.065 | 5.786 | 5.808 | 50,995 | -0.26(-4.24%) |
Jul 18, 2012 | 6.087 | 6.124 | 6.036 | 6.065 | 38,449 | -0.04(-0.72%) |
Jul 17, 2012 | 6.183 | 6.183 | 6.058 | 6.109 | 26,827 | -0.05(-0.84%) |
Jul 16, 2012 | 6.249 | 6.278 | 6.161 | 6.161 | 37,317 | -0.09(-1.41%) |
Jul 13, 2012 | 6.190 | 6.278 | 6.175 | 6.249 | 37,401 | +0.07(+1.07%) |
Jul 12, 2012 | 6.197 | 6.352 | 6.094 | 6.183 | 64,253 | -0.11(-1.75%) |
Jul 11, 2012 | 6.028 | 6.322 | 6.000 | 6.293 | 86,347 | +0.28(+4.65%) |
Jul 10, 2012 | 5.778 | 6.028 | 5.749 | 6.014 | 61,946 | +0.33(+5.82%) |
Jul 09, 2012 | 5.690 | 5.808 | 5.653 | 5.683 | 131,001 | -0.02(-0.39%) |
Jul 06, 2012 | 5.771 | 5.771 | 5.639 | 5.705 | 82,851 | -0.12(-2.02%) |
Jul 05, 2012 | 5.940 | 5.940 | 5.734 | 5.822 | 82,668 | -0.07(-1.25%) |
Jul 03, 2012 | 5.881 | 5.896 | 5.837 | 5.896 | 116,112 | +0.02(+0.38%) |