Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.286 | 6.309 | 6.196 | 6.226 | 37,699 | -0.11(-1.66%) |
Sep 27, 2012 | 6.264 | 6.376 | 6.105 | 6.331 | 61,533 | +0.06(+1.02%) |
Sep 26, 2012 | 6.170 | 6.275 | 6.163 | 6.267 | 47,726 | +0.09(+1.45%) |
Sep 25, 2012 | 6.245 | 6.326 | 6.170 | 6.178 | 67,832 | -0.05(-0.84%) |
Sep 24, 2012 | 6.148 | 6.260 | 6.148 | 6.230 | 41,420 | +0.08(+1.34%) |
Sep 21, 2012 | 6.379 | 6.379 | 6.148 | 6.148 | 215,786 | -0.16(-2.49%) |
Sep 20, 2012 | 6.305 | 6.349 | 6.297 | 6.305 | 20,221 | -0.01(-0.12%) |
Sep 19, 2012 | 6.446 | 6.454 | 6.273 | 6.312 | 53,462 | -0.09(-1.40%) |
Sep 18, 2012 | 6.327 | 6.491 | 6.282 | 6.402 | 39,013 | +0.09(+1.42%) |
Sep 17, 2012 | 6.342 | 6.364 | 6.200 | 6.312 | 47,936 | -0.03(-0.47%) |
Sep 14, 2012 | 6.491 | 6.528 | 6.275 | 6.342 | 68,558 | -0.15(-2.30%) |
Sep 13, 2012 | 6.320 | 6.491 | 6.275 | 6.491 | 91,894 | +0.21(+3.33%) |
Sep 12, 2012 | 6.163 | 6.282 | 6.148 | 6.282 | 28,002 | +0.11(+1.81%) |
Sep 11, 2012 | 6.334 | 6.372 | 6.133 | 6.170 | 67,889 | -0.13(-2.13%) |
Sep 10, 2012 | 6.267 | 6.334 | 6.215 | 6.305 | 51,669 | +0.01(+0.12%) |
Sep 07, 2012 | 6.342 | 6.342 | 6.215 | 6.297 | 36,232 | -0.01(-0.24%) |
Sep 06, 2012 | 6.320 | 6.342 | 6.133 | 6.312 | 52,772 | +0.01(+0.12%) |
Sep 05, 2012 | 6.208 | 6.327 | 6.118 | 6.305 | 63,980 | +0.13(+2.18%) |
Sep 04, 2012 | 6.103 | 6.223 | 6.006 | 6.170 | 47,772 | +0.08(+1.35%) |
Aug 31, 2012 | 6.133 | 6.133 | 6.036 | 6.088 | 38,824 | +0.01(+0.25%) |
Aug 30, 2012 | 6.118 | 6.148 | 6.043 | 6.073 | 16,871 | -0.05(-0.85%) |
Aug 29, 2012 | 6.043 | 6.126 | 6.006 | 6.126 | 28,904 | +0.10(+1.61%) |
Aug 27, 2012 | 6.014 | 6.071 | 5.978 | 6.029 | 33,191 | +0.01(+0.25%) |
Aug 24, 2012 | 5.924 | 6.081 | 5.924 | 6.014 | 56,824 | +0.06(+1.00%) |
Aug 23, 2012 | 5.932 | 5.988 | 5.932 | 5.954 | 50,880 | +0.04(+0.63%) |
Aug 22, 2012 | 6.006 | 6.029 | 5.894 | 5.917 | 110,165 | -0.12(-1.98%) |
Aug 21, 2012 | 6.073 | 6.185 | 6.006 | 6.036 | 88,807 | -0.03(-0.49%) |
Aug 20, 2012 | 6.073 | 6.073 | 5.909 | 6.066 | 119,000 | +0.02(+0.37%) |
Aug 17, 2012 | 6.036 | 6.096 | 5.976 | 6.043 | 109,248 | +0.01(+0.12%) |
Aug 16, 2012 | 6.006 | 6.043 | 5.976 | 6.036 | 163,568 | +0.03(+0.50%) |
Aug 15, 2012 | 6.111 | 6.111 | 5.984 | 6.006 | 283,539 | -0.13(-2.07%) |
Aug 14, 2012 | 6.275 | 6.275 | 6.111 | 6.133 | 105,229 | -0.08(-1.32%) |
Aug 13, 2012 | 6.290 | 6.305 | 6.133 | 6.215 | 46,315 | -0.05(-0.83%) |
Aug 10, 2012 | 6.245 | 6.320 | 6.237 | 6.267 | 80,271 | -0.01(-0.12%) |
Aug 09, 2012 | 6.275 | 6.330 | 6.252 | 6.275 | 29,032 | +0.02(+0.36%) |
Aug 08, 2012 | 6.215 | 6.305 | 6.170 | 6.252 | 41,672 | +0.02(+0.36%) |
Aug 07, 2012 | 6.252 | 6.275 | 6.200 | 6.230 | 49,420 | +0.01(+0.24%) |
Aug 06, 2012 | 6.230 | 6.270 | 6.193 | 6.215 | 41,699 | -0.02(-0.36%) |
Aug 03, 2012 | 6.036 | 6.260 | 6.029 | 6.237 | 56,812 | +0.24(+3.98%) |
Aug 02, 2012 | 5.969 | 6.108 | 5.932 | 5.999 | 52,768 | +0.04(+0.63%) |
Aug 01, 2012 | 6.140 | 6.215 | 5.961 | 5.961 | 96,310 | -0.16(-2.56%) |
Jul 31, 2012 | 6.275 | 6.387 | 6.088 | 6.118 | 79,165 | -0.15(-2.38%) |
Jul 30, 2012 | 6.312 | 6.439 | 6.148 | 6.267 | 63,169 | -0.07(-1.06%) |
Jul 27, 2012 | 6.148 | 6.469 | 6.148 | 6.334 | 108,279 | +0.19(+3.16%) |
Jul 26, 2012 | 6.051 | 6.282 | 5.969 | 6.140 | 140,336 | +0.17(+2.87%) |
Jul 25, 2012 | 6.043 | 6.043 | 5.909 | 5.969 | 62,767 | -0.02(-0.37%) |
Jul 24, 2012 | 6.058 | 6.088 | 5.954 | 5.991 | 63,071 | -0.04(-0.74%) |
Jul 23, 2012 | 5.984 | 6.088 | 5.909 | 6.036 | 70,857 | +0.00(+0.00%) |
Jul 20, 2012 | 6.185 | 6.185 | 6.006 | 6.036 | 131,498 | -0.22(-3.58%) |
Jul 19, 2012 | 6.364 | 6.364 | 6.215 | 6.260 | 54,717 | -0.10(-1.53%) |
Jul 18, 2012 | 6.372 | 6.431 | 6.342 | 6.357 | 64,127 | -0.03(-0.47%) |
Jul 17, 2012 | 6.417 | 6.454 | 6.349 | 6.387 | 42,744 | -0.03(-0.47%) |
Jul 16, 2012 | 6.469 | 6.469 | 6.349 | 6.417 | 20,964 | -0.05(-0.81%) |
Jul 13, 2012 | 6.387 | 6.469 | 6.387 | 6.469 | 40,896 | +0.09(+1.40%) |
Jul 12, 2012 | 6.342 | 6.394 | 6.282 | 6.379 | 43,247 | +0.01(+0.12%) |
Jul 11, 2012 | 6.387 | 6.387 | 6.267 | 6.372 | 71,589 | -0.02(-0.35%) |
Jul 10, 2012 | 6.387 | 6.454 | 6.342 | 6.394 | 136,074 | +0.01(+0.23%) |
Jul 09, 2012 | 6.431 | 6.484 | 6.342 | 6.379 | 116,877 | -0.05(-0.81%) |
Jul 06, 2012 | 6.245 | 6.431 | 6.230 | 6.431 | 124,209 | +0.15(+2.38%) |
Jul 05, 2012 | 6.267 | 6.342 | 6.218 | 6.282 | 69,302 | +0.02(+0.36%) |
Jul 03, 2012 | 6.155 | 6.260 | 6.148 | 6.260 | 80,125 | +0.04(+0.72%) |