Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.811 | 5.921 | 5.756 | 5.799 | 9,291,153 | -0.09(-1.55%) |
Sep 27, 2012 | 6.037 | 6.049 | 5.823 | 5.890 | 8,956,895 | -0.07(-1.13%) |
Sep 26, 2012 | 5.860 | 5.994 | 5.726 | 5.957 | 9,510,320 | +0.07(+1.24%) |
Sep 25, 2012 | 6.177 | 6.189 | 5.854 | 5.884 | 13,680,887 | -0.26(-4.17%) |
Sep 24, 2012 | 6.073 | 6.165 | 6.012 | 6.140 | 10,059,966 | +0.07(+1.10%) |
Sep 21, 2012 | 6.140 | 6.189 | 6.052 | 6.073 | 13,076,530 | -0.01(-0.20%) |
Sep 20, 2012 | 6.104 | 6.140 | 5.994 | 6.085 | 12,189,555 | -0.08(-1.29%) |
Sep 19, 2012 | 6.219 | 6.311 | 6.146 | 6.165 | 12,218,309 | +0.00(+0.00%) |
Sep 18, 2012 | 6.219 | 6.250 | 6.079 | 6.165 | 10,619,227 | -0.09(-1.37%) |
Sep 17, 2012 | 6.171 | 6.311 | 6.146 | 6.250 | 16,730,110 | -0.08(-1.25%) |
Sep 14, 2012 | 6.348 | 6.598 | 6.262 | 6.329 | 26,816,794 | +0.07(+1.07%) |
Sep 13, 2012 | 5.933 | 6.360 | 5.896 | 6.262 | 19,909,950 | +0.32(+5.44%) |
Sep 12, 2012 | 5.951 | 5.985 | 5.878 | 5.939 | 13,201,138 | +0.07(+1.14%) |
Sep 11, 2012 | 5.799 | 5.902 | 5.787 | 5.872 | 11,708,030 | +0.09(+1.48%) |
Sep 10, 2012 | 5.860 | 5.909 | 5.744 | 5.787 | 12,854,155 | -0.16(-2.67%) |
Sep 07, 2012 | 5.841 | 6.006 | 5.841 | 5.945 | 8,412,008 | +0.19(+3.28%) |
Sep 06, 2012 | 5.598 | 5.774 | 5.567 | 5.756 | 14,459,871 | +0.30(+5.59%) |
Sep 05, 2012 | 5.470 | 5.500 | 5.402 | 5.451 | 8,603,184 | +0.13(+2.52%) |
Sep 04, 2012 | 5.311 | 5.390 | 5.232 | 5.317 | 9,571,420 | -0.13(-2.35%) |
Aug 31, 2012 | 5.457 | 5.555 | 5.409 | 5.445 | 10,886,138 | +0.00(+0.00%) |
Aug 30, 2012 | 5.415 | 5.457 | 5.366 | 5.445 | 8,883,051 | +0.02(+0.34%) |
Aug 29, 2012 | 5.537 | 5.543 | 5.372 | 5.427 | 7,077,002 | -0.13(-2.41%) |
Aug 27, 2012 | 5.616 | 5.634 | 5.543 | 5.561 | 8,312,908 | -0.13(-2.25%) |
Aug 24, 2012 | 5.701 | 5.732 | 5.598 | 5.689 | 9,248,916 | -0.03(-0.53%) |
Aug 23, 2012 | 5.726 | 5.787 | 5.689 | 5.720 | 21,258,162 | -0.21(-3.60%) |
Aug 22, 2012 | 5.909 | 5.939 | 5.713 | 5.933 | 23,280,476 | -0.01(-0.10%) |
Aug 21, 2012 | 6.098 | 6.152 | 5.841 | 5.939 | 15,532,490 | -0.11(-1.81%) |
Aug 20, 2012 | 6.116 | 6.116 | 5.957 | 6.049 | 12,238,732 | -0.08(-1.29%) |
Aug 17, 2012 | 6.110 | 6.171 | 6.067 | 6.128 | 6,531,920 | -0.01(-0.20%) |
Aug 16, 2012 | 6.085 | 6.171 | 5.945 | 6.140 | 11,455,862 | +0.17(+2.86%) |
Aug 15, 2012 | 5.957 | 6.000 | 5.774 | 5.969 | 11,182,810 | +0.05(+0.82%) |
Aug 14, 2012 | 6.091 | 6.177 | 5.884 | 5.921 | 14,825,051 | -0.01(-0.16%) |
Aug 13, 2012 | 5.839 | 5.991 | 5.791 | 5.930 | 14,815,743 | +0.01(+0.21%) |
Aug 10, 2012 | 5.718 | 5.933 | 5.687 | 5.918 | 14,493,083 | +0.14(+2.42%) |
Aug 09, 2012 | 5.827 | 5.885 | 5.736 | 5.778 | 12,112,152 | -0.05(-0.83%) |
Aug 08, 2012 | 5.663 | 5.827 | 5.633 | 5.827 | 16,526,434 | +0.15(+2.56%) |
Aug 07, 2012 | 5.866 | 5.882 | 5.633 | 5.681 | 17,149,376 | -0.10(-1.78%) |
Aug 06, 2012 | 5.693 | 5.924 | 5.693 | 5.785 | 12,952,271 | +0.15(+2.69%) |
Aug 03, 2012 | 5.621 | 5.778 | 5.578 | 5.633 | 12,814,352 | +0.23(+4.27%) |
Aug 02, 2012 | 5.287 | 5.463 | 5.275 | 5.402 | 18,791,450 | +0.02(+0.45%) |
Aug 01, 2012 | 5.527 | 5.536 | 5.354 | 5.378 | 13,653,359 | -0.15(-2.64%) |
Jul 31, 2012 | 5.469 | 5.572 | 5.439 | 5.524 | 16,590,991 | +0.00(+0.00%) |
Jul 30, 2012 | 5.511 | 5.560 | 5.272 | 5.524 | 12,411,557 | +0.04(+0.78%) |
Jul 27, 2012 | 5.293 | 5.612 | 5.232 | 5.481 | 17,614,532 | +0.32(+6.24%) |
Jul 26, 2012 | 5.099 | 5.211 | 5.062 | 5.159 | 10,711,530 | +0.19(+3.79%) |
Jul 25, 2012 | 5.117 | 5.129 | 4.926 | 4.971 | 8,936,857 | -0.09(-1.80%) |
Jul 24, 2012 | 5.208 | 5.208 | 5.002 | 5.062 | 11,762,866 | -0.07(-1.30%) |
Jul 23, 2012 | 5.147 | 5.153 | 5.032 | 5.129 | 8,650,741 | -0.20(-3.76%) |
Jul 20, 2012 | 5.378 | 5.469 | 5.263 | 5.329 | 10,991,872 | -0.16(-2.98%) |
Jul 19, 2012 | 5.384 | 5.542 | 5.360 | 5.493 | 11,354,812 | +0.15(+2.84%) |
Jul 18, 2012 | 5.147 | 5.393 | 5.126 | 5.341 | 12,026,382 | +0.16(+3.17%) |
Jul 17, 2012 | 5.135 | 5.226 | 5.080 | 5.178 | 9,256,560 | +0.10(+1.91%) |
Jul 16, 2012 | 5.147 | 5.171 | 4.995 | 5.080 | 9,939,628 | -0.08(-1.65%) |
Jul 13, 2012 | 5.190 | 5.226 | 5.111 | 5.165 | 11,638,505 | +0.10(+2.04%) |
Jul 12, 2012 | 4.941 | 5.117 | 4.898 | 5.062 | 9,760,415 | -0.01(-0.12%) |
Jul 11, 2012 | 5.087 | 5.135 | 4.983 | 5.068 | 12,101,228 | -0.05(-0.95%) |
Jul 10, 2012 | 5.329 | 5.341 | 5.087 | 5.117 | 10,298,489 | -0.12(-2.20%) |
Jul 09, 2012 | 5.232 | 5.308 | 5.202 | 5.232 | 7,676,224 | -0.05(-1.03%) |
Jul 06, 2012 | 5.299 | 5.329 | 5.238 | 5.287 | 9,985,838 | -0.18(-3.22%) |
Jul 05, 2012 | 5.348 | 5.566 | 5.317 | 5.463 | 19,258,120 | -0.06(-1.10%) |
Jul 03, 2012 | 5.414 | 5.530 | 5.402 | 5.524 | 9,741,264 | +0.11(+2.02%) |