Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.990 | 6.000 | 5.840 | 5.840 | 357,483 | -0.17(-2.83%) |
Sep 27, 2012 | 6.000 | 6.040 | 5.950 | 6.010 | 295,000 | +0.03(+0.50%) |
Sep 26, 2012 | 6.030 | 6.090 | 5.930 | 5.980 | 359,509 | +0.00(+0.00%) |
Sep 25, 2012 | 6.080 | 6.190 | 5.960 | 5.980 | 599,823 | -0.06(-0.99%) |
Sep 24, 2012 | 6.060 | 6.140 | 5.880 | 6.040 | 812,834 | +0.22(+3.78%) |
Sep 21, 2012 | 6.000 | 6.000 | 5.760 | 5.820 | 612,001 | -0.15(-2.51%) |
Sep 20, 2012 | 5.900 | 5.990 | 5.830 | 5.970 | 320,819 | +0.04(+0.67%) |
Sep 19, 2012 | 5.990 | 6.000 | 5.830 | 5.930 | 457,329 | -0.02(-0.34%) |
Sep 18, 2012 | 5.910 | 6.080 | 5.850 | 5.950 | 985,366 | +0.15(+2.59%) |
Sep 17, 2012 | 5.690 | 5.870 | 5.370 | 5.800 | 2,406,743 | +0.73(+14.40%) |
Sep 14, 2012 | 5.000 | 5.090 | 4.870 | 5.070 | 540,161 | +0.10(+2.01%) |
Sep 13, 2012 | 4.810 | 5.000 | 4.800 | 4.970 | 309,030 | +0.17(+3.54%) |
Sep 12, 2012 | 4.800 | 4.820 | 4.750 | 4.800 | 177,076 | +0.03(+0.63%) |
Sep 11, 2012 | 4.750 | 4.840 | 4.700 | 4.770 | 128,139 | +0.03(+0.63%) |
Sep 10, 2012 | 4.830 | 4.900 | 4.720 | 4.740 | 189,436 | -0.09(-1.86%) |
Sep 07, 2012 | 4.800 | 4.900 | 4.780 | 4.830 | 361,959 | +0.06(+1.26%) |
Sep 06, 2012 | 4.750 | 4.820 | 4.670 | 4.770 | 333,774 | +0.06(+1.27%) |
Sep 05, 2012 | 4.820 | 4.820 | 4.680 | 4.710 | 282,836 | -0.03(-0.63%) |
Sep 04, 2012 | 4.800 | 4.850 | 4.640 | 4.740 | 261,052 | -0.04(-0.84%) |
Aug 31, 2012 | 4.920 | 4.920 | 4.730 | 4.780 | 338,533 | -0.10(-2.05%) |
Aug 30, 2012 | 4.930 | 4.950 | 4.880 | 4.880 | 197,411 | -0.06(-1.21%) |
Aug 29, 2012 | 4.990 | 4.990 | 4.900 | 4.940 | 122,647 | -0.06(-1.20%) |
Aug 27, 2012 | 5.100 | 5.140 | 4.990 | 5.000 | 198,405 | -0.05(-0.99%) |
Aug 24, 2012 | 5.020 | 5.080 | 4.990 | 5.050 | 161,196 | +0.00(+0.00%) |
Aug 23, 2012 | 5.160 | 5.238 | 5.020 | 5.050 | 166,121 | -0.10(-1.94%) |
Aug 22, 2012 | 5.280 | 5.280 | 5.120 | 5.150 | 153,307 | -0.13(-2.46%) |
Aug 21, 2012 | 5.280 | 5.350 | 5.250 | 5.280 | 238,468 | +0.05(+0.96%) |
Aug 20, 2012 | 5.170 | 5.330 | 5.130 | 5.230 | 510,038 | +0.07(+1.36%) |
Aug 17, 2012 | 5.040 | 5.160 | 4.990 | 5.160 | 296,135 | +0.13(+2.58%) |
Aug 16, 2012 | 4.970 | 5.090 | 4.970 | 5.030 | 216,128 | +0.08(+1.62%) |
Aug 15, 2012 | 5.050 | 5.050 | 4.870 | 4.950 | 323,982 | -0.10(-1.98%) |
Aug 14, 2012 | 5.190 | 5.190 | 5.010 | 5.050 | 191,304 | -0.10(-1.94%) |
Aug 13, 2012 | 5.160 | 5.190 | 5.020 | 5.150 | 106,537 | +0.00(+0.00%) |
Aug 10, 2012 | 5.270 | 5.270 | 5.090 | 5.150 | 212,765 | -0.12(-2.28%) |
Aug 09, 2012 | 5.000 | 5.330 | 4.990 | 5.270 | 441,867 | +0.28(+5.61%) |
Aug 08, 2012 | 5.080 | 5.140 | 4.970 | 4.990 | 715,219 | +0.10(+2.04%) |
Aug 07, 2012 | 4.960 | 5.010 | 4.860 | 4.890 | 518,472 | -0.04(-0.81%) |
Aug 06, 2012 | 4.900 | 5.040 | 4.850 | 4.930 | 606,829 | -0.11(-2.18%) |
Aug 03, 2012 | 5.270 | 5.290 | 4.960 | 5.040 | 924,790 | -0.43(-7.86%) |
Aug 02, 2012 | 5.450 | 5.780 | 5.450 | 5.470 | 377,384 | -0.01(-0.18%) |
Aug 01, 2012 | 5.710 | 5.710 | 5.480 | 5.480 | 281,191 | -0.17(-3.01%) |
Jul 31, 2012 | 5.730 | 5.800 | 5.630 | 5.650 | 129,919 | -0.08(-1.40%) |
Jul 30, 2012 | 5.800 | 5.860 | 5.630 | 5.730 | 169,422 | -0.04(-0.69%) |
Jul 27, 2012 | 5.550 | 5.820 | 5.540 | 5.770 | 185,985 | +0.28(+5.10%) |
Jul 26, 2012 | 5.510 | 5.560 | 5.440 | 5.490 | 292,197 | +0.03(+0.55%) |
Jul 25, 2012 | 5.480 | 5.600 | 5.400 | 5.460 | 264,038 | +0.05(+0.92%) |
Jul 24, 2012 | 5.460 | 5.460 | 5.340 | 5.410 | 311,370 | +0.00(+0.00%) |
Jul 23, 2012 | 5.560 | 5.660 | 5.320 | 5.410 | 378,192 | -0.25(-4.42%) |
Jul 20, 2012 | 5.810 | 5.810 | 5.640 | 5.660 | 110,693 | -0.17(-2.92%) |
Jul 19, 2012 | 5.730 | 5.890 | 5.710 | 5.830 | 229,663 | +0.14(+2.46%) |
Jul 18, 2012 | 5.780 | 5.815 | 5.680 | 5.690 | 240,966 | -0.13(-2.23%) |
Jul 17, 2012 | 5.790 | 5.850 | 5.750 | 5.820 | 138,523 | +0.12(+2.11%) |
Jul 16, 2012 | 5.800 | 5.900 | 5.690 | 5.700 | 101,630 | -0.10(-1.72%) |
Jul 13, 2012 | 5.850 | 5.920 | 5.770 | 5.800 | 242,313 | +0.00(+0.00%) |
Jul 12, 2012 | 5.850 | 5.860 | 5.690 | 5.800 | 188,821 | -0.09(-1.53%) |
Jul 11, 2012 | 6.010 | 6.080 | 5.857 | 5.890 | 212,471 | -0.11(-1.83%) |
Jul 10, 2012 | 6.050 | 6.070 | 5.950 | 6.000 | 235,485 | -0.01(-0.17%) |
Jul 09, 2012 | 5.940 | 6.050 | 5.810 | 6.010 | 140,546 | +0.02(+0.33%) |
Jul 06, 2012 | 5.980 | 6.050 | 5.910 | 5.990 | 167,819 | -0.02(-0.33%) |
Jul 05, 2012 | 5.910 | 6.100 | 5.910 | 6.010 | 279,562 | +0.04(+0.67%) |
Jul 03, 2012 | 5.930 | 6.010 | 5.860 | 5.970 | 221,719 | +0.03(+0.51%) |