Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.870 | 5.942 | 5.740 | 5.900 | 1,206,535 | +0.04(+0.65%) |
Sep 27, 2012 | 5.712 | 5.880 | 5.696 | 5.862 | 979,300 | +0.15(+2.63%) |
Sep 26, 2012 | 5.684 | 5.714 | 5.636 | 5.712 | 801,180 | +0.05(+0.81%) |
Sep 25, 2012 | 5.794 | 5.802 | 5.642 | 5.666 | 1,669,615 | -0.12(-2.04%) |
Sep 24, 2012 | 5.720 | 5.826 | 5.714 | 5.784 | 1,177,960 | +0.02(+0.31%) |
Sep 21, 2012 | 5.764 | 5.834 | 5.690 | 5.766 | 9,003,055 | +0.07(+1.23%) |
Sep 20, 2012 | 5.672 | 5.736 | 5.636 | 5.696 | 647,560 | +0.01(+0.11%) |
Sep 19, 2012 | 5.762 | 5.796 | 5.674 | 5.690 | 680,905 | -0.08(-1.42%) |
Sep 18, 2012 | 5.636 | 5.772 | 5.612 | 5.772 | 1,269,175 | +0.15(+2.60%) |
Sep 17, 2012 | 5.628 | 5.672 | 5.588 | 5.626 | 514,620 | +0.01(+0.14%) |
Sep 14, 2012 | 5.592 | 5.630 | 5.550 | 5.618 | 638,715 | +0.06(+1.01%) |
Sep 13, 2012 | 5.536 | 5.618 | 5.502 | 5.562 | 1,145,320 | +0.03(+0.62%) |
Sep 12, 2012 | 5.454 | 5.528 | 5.412 | 5.528 | 714,660 | +0.10(+1.84%) |
Sep 11, 2012 | 5.462 | 5.500 | 5.396 | 5.428 | 475,855 | -0.02(-0.33%) |
Sep 10, 2012 | 5.400 | 5.494 | 5.380 | 5.446 | 967,495 | +0.07(+1.23%) |
Sep 07, 2012 | 5.400 | 5.400 | 5.354 | 5.380 | 545,415 | -0.02(-0.37%) |
Sep 06, 2012 | 5.308 | 5.400 | 5.286 | 5.400 | 767,680 | +0.11(+2.08%) |
Sep 05, 2012 | 5.146 | 5.328 | 5.146 | 5.290 | 2,145,190 | +0.10(+1.97%) |
Sep 04, 2012 | 5.162 | 5.198 | 5.136 | 5.188 | 828,980 | +0.03(+0.66%) |
Aug 31, 2012 | 5.176 | 5.202 | 5.106 | 5.154 | 760,105 | -0.02(-0.31%) |
Aug 30, 2012 | 5.196 | 5.214 | 5.156 | 5.170 | 519,545 | -0.03(-0.58%) |
Aug 29, 2012 | 5.170 | 5.216 | 5.122 | 5.200 | 1,078,320 | +0.04(+0.85%) |
Aug 27, 2012 | 5.140 | 5.180 | 5.130 | 5.156 | 813,225 | +0.02(+0.47%) |
Aug 24, 2012 | 5.166 | 5.194 | 5.108 | 5.132 | 929,055 | -0.06(-1.16%) |
Aug 23, 2012 | 5.174 | 5.198 | 5.144 | 5.192 | 848,325 | +0.01(+0.12%) |
Aug 22, 2012 | 5.188 | 5.198 | 5.116 | 5.186 | 613,710 | -0.02(-0.31%) |
Aug 21, 2012 | 5.212 | 5.218 | 5.152 | 5.202 | 507,765 | +0.00(+0.04%) |
Aug 20, 2012 | 5.200 | 5.204 | 5.174 | 5.200 | 411,290 | +0.00(+0.00%) |
Aug 17, 2012 | 5.200 | 5.202 | 5.150 | 5.200 | 660,115 | +0.00(+0.00%) |
Aug 16, 2012 | 5.188 | 5.202 | 5.104 | 5.200 | 686,960 | +0.00(+0.04%) |
Aug 15, 2012 | 5.200 | 5.232 | 5.164 | 5.198 | 730,280 | -0.03(-0.57%) |
Aug 14, 2012 | 5.240 | 5.286 | 5.184 | 5.228 | 801,490 | -0.00(-0.04%) |
Aug 13, 2012 | 4.914 | 5.250 | 4.794 | 5.230 | 855,550 | -0.01(-0.23%) |
Aug 10, 2012 | 5.266 | 5.266 | 5.198 | 5.242 | 1,047,870 | -0.01(-0.27%) |
Aug 09, 2012 | 5.250 | 5.294 | 5.226 | 5.256 | 1,330,505 | -0.01(-0.11%) |
Aug 08, 2012 | 5.116 | 5.274 | 5.086 | 5.262 | 1,137,040 | +0.15(+2.93%) |
Aug 07, 2012 | 5.024 | 5.148 | 5.024 | 5.112 | 659,290 | +0.10(+2.00%) |
Aug 06, 2012 | 5.100 | 5.100 | 4.976 | 5.012 | 730,615 | -0.09(-1.73%) |
Aug 03, 2012 | 4.978 | 5.104 | 4.978 | 5.100 | 841,640 | +0.15(+3.03%) |
Aug 02, 2012 | 4.822 | 4.970 | 4.804 | 4.950 | 709,895 | +0.15(+3.08%) |
Aug 01, 2012 | 4.924 | 4.974 | 4.802 | 4.802 | 615,650 | -0.13(-2.60%) |
Jul 31, 2012 | 4.904 | 5.093 | 4.904 | 4.930 | 938,390 | +0.02(+0.37%) |
Jul 30, 2012 | 4.942 | 4.966 | 4.858 | 4.912 | 827,760 | -0.03(-0.61%) |
Jul 27, 2012 | 4.826 | 5.010 | 4.812 | 4.942 | 991,125 | +0.14(+2.87%) |
Jul 26, 2012 | 4.772 | 4.818 | 4.676 | 4.804 | 636,020 | +0.05(+1.14%) |
Jul 25, 2012 | 4.730 | 4.756 | 4.696 | 4.750 | 449,330 | +0.04(+0.93%) |
Jul 24, 2012 | 4.718 | 4.740 | 4.674 | 4.706 | 399,170 | +0.00(+0.00%) |
Jul 23, 2012 | 4.798 | 4.798 | 4.664 | 4.706 | 644,240 | -0.13(-2.73%) |
Jul 20, 2012 | 4.816 | 4.854 | 4.752 | 4.838 | 626,120 | +0.00(+0.00%) |
Jul 19, 2012 | 4.856 | 4.896 | 4.652 | 4.838 | 639,025 | -0.01(-0.17%) |
Jul 18, 2012 | 4.762 | 4.854 | 4.762 | 4.846 | 642,045 | +0.08(+1.76%) |
Jul 17, 2012 | 4.806 | 4.822 | 4.718 | 4.762 | 806,835 | -0.01(-0.17%) |
Jul 16, 2012 | 4.628 | 4.792 | 4.580 | 4.770 | 1,493,215 | +0.16(+3.38%) |
Jul 13, 2012 | 4.650 | 4.719 | 4.614 | 4.614 | 1,060,145 | -0.04(-0.77%) |
Jul 12, 2012 | 4.592 | 4.668 | 4.534 | 4.650 | 851,170 | +0.04(+0.82%) |
Jul 11, 2012 | 4.776 | 4.810 | 4.592 | 4.612 | 1,792,020 | -0.19(-4.00%) |
Jul 10, 2012 | 4.884 | 4.884 | 4.796 | 4.804 | 1,538,640 | -0.07(-1.48%) |
Jul 09, 2012 | 4.840 | 4.908 | 4.832 | 4.876 | 1,008,960 | +0.04(+0.79%) |
Jul 06, 2012 | 4.852 | 4.882 | 4.794 | 4.838 | 875,835 | -0.04(-0.86%) |
Jul 05, 2012 | 4.826 | 4.900 | 4.814 | 4.880 | 470,510 | +0.03(+0.58%) |
Jul 03, 2012 | 4.858 | 4.888 | 4.794 | 4.852 | 746,830 | -0.02(-0.33%) |