Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.498 | 5.629 | 5.498 | 5.597 | 377,945 | +0.07(+1.21%) |
Sep 27, 2012 | 5.356 | 5.589 | 5.321 | 5.530 | 622,454 | +0.18(+3.40%) |
Sep 26, 2012 | 5.297 | 5.360 | 5.277 | 5.348 | 246,127 | +0.03(+0.53%) |
Sep 25, 2012 | 5.332 | 5.384 | 5.281 | 5.320 | 448,913 | -0.01(-0.22%) |
Sep 24, 2012 | 5.364 | 5.407 | 5.281 | 5.332 | 434,985 | -0.04(-0.73%) |
Sep 21, 2012 | 5.451 | 5.490 | 5.348 | 5.372 | 350,203 | -0.08(-1.45%) |
Sep 20, 2012 | 5.419 | 5.522 | 5.380 | 5.451 | 371,652 | +0.07(+1.25%) |
Sep 19, 2012 | 5.309 | 5.423 | 5.285 | 5.384 | 422,968 | +0.09(+1.71%) |
Sep 18, 2012 | 5.526 | 5.531 | 5.261 | 5.293 | 718,458 | -0.31(-5.50%) |
Sep 17, 2012 | 5.541 | 5.664 | 5.538 | 5.601 | 323,577 | +0.02(+0.42%) |
Sep 14, 2012 | 5.506 | 5.644 | 5.482 | 5.577 | 457,801 | +0.12(+2.24%) |
Sep 13, 2012 | 5.344 | 5.455 | 5.332 | 5.455 | 688,130 | +0.03(+0.51%) |
Sep 12, 2012 | 5.502 | 5.514 | 5.388 | 5.427 | 462,336 | -0.09(-1.57%) |
Sep 11, 2012 | 5.518 | 5.558 | 5.471 | 5.514 | 433,942 | +0.02(+0.36%) |
Sep 10, 2012 | 5.340 | 5.502 | 5.340 | 5.494 | 478,427 | +0.05(+0.87%) |
Sep 07, 2012 | 5.561 | 5.561 | 5.432 | 5.447 | 547,002 | -0.12(-2.13%) |
Sep 06, 2012 | 5.585 | 5.680 | 5.419 | 5.565 | 746,556 | +0.01(+0.14%) |
Sep 05, 2012 | 5.403 | 5.557 | 5.328 | 5.557 | 524,453 | +0.17(+3.15%) |
Sep 04, 2012 | 5.522 | 5.522 | 5.313 | 5.388 | 562,913 | +0.01(+0.22%) |
Aug 31, 2012 | 5.403 | 5.478 | 5.324 | 5.376 | 356,179 | +0.01(+0.22%) |
Aug 30, 2012 | 5.344 | 5.391 | 5.123 | 5.364 | 1,045,476 | -0.02(-0.29%) |
Aug 29, 2012 | 5.526 | 5.699 | 5.348 | 5.380 | 928,430 | -0.41(-7.05%) |
Aug 27, 2012 | 5.914 | 5.933 | 5.480 | 5.788 | 1,962,135 | -0.11(-1.80%) |
Aug 24, 2012 | 5.941 | 5.941 | 5.839 | 5.894 | 446,524 | -0.03(-0.47%) |
Aug 23, 2012 | 5.910 | 5.929 | 5.811 | 5.922 | 508,591 | +0.02(+0.27%) |
Aug 22, 2012 | 5.933 | 5.961 | 5.847 | 5.906 | 617,594 | -0.06(-0.92%) |
Aug 21, 2012 | 6.248 | 6.268 | 5.949 | 5.961 | 849,258 | -0.32(-5.08%) |
Aug 20, 2012 | 6.122 | 6.291 | 6.103 | 6.280 | 369,248 | +0.11(+1.85%) |
Aug 17, 2012 | 6.016 | 6.166 | 5.933 | 6.166 | 373,289 | +0.12(+1.95%) |
Aug 16, 2012 | 5.922 | 6.083 | 5.918 | 6.048 | 278,199 | +0.13(+2.13%) |
Aug 15, 2012 | 6.075 | 6.095 | 5.922 | 5.922 | 338,204 | -0.11(-1.76%) |
Aug 14, 2012 | 5.937 | 6.064 | 5.910 | 6.028 | 420,262 | +0.13(+2.13%) |
Aug 13, 2012 | 5.886 | 5.902 | 5.863 | 5.902 | 404,967 | -0.00(-0.07%) |
Aug 10, 2012 | 5.902 | 5.922 | 5.845 | 5.906 | 489,201 | -0.02(-0.33%) |
Aug 09, 2012 | 5.681 | 5.926 | 5.681 | 5.926 | 466,406 | +0.26(+4.66%) |
Aug 08, 2012 | 5.670 | 5.709 | 5.634 | 5.662 | 323,764 | -0.04(-0.62%) |
Aug 07, 2012 | 5.677 | 5.788 | 5.637 | 5.697 | 572,956 | +0.03(+0.49%) |
Aug 06, 2012 | 5.634 | 5.689 | 5.504 | 5.670 | 639,739 | +0.09(+1.55%) |
Aug 03, 2012 | 6.095 | 6.095 | 5.500 | 5.583 | 1,366,338 | -0.43(-7.14%) |
Aug 02, 2012 | 6.146 | 6.146 | 5.882 | 6.012 | 746,942 | -0.18(-2.86%) |
Aug 01, 2012 | 6.402 | 6.402 | 6.040 | 6.189 | 812,400 | -0.23(-3.56%) |
Jul 31, 2012 | 6.414 | 6.492 | 6.378 | 6.418 | 427,010 | -0.00(-0.06%) |
Jul 30, 2012 | 6.370 | 6.455 | 6.370 | 6.422 | 686,938 | +0.06(+0.93%) |
Jul 27, 2012 | 6.489 | 6.489 | 6.355 | 6.363 | 292,339 | -0.03(-0.54%) |
Jul 26, 2012 | 6.378 | 6.421 | 6.326 | 6.397 | 492,053 | +0.05(+0.87%) |
Jul 25, 2012 | 6.401 | 6.468 | 6.213 | 6.342 | 460,835 | -0.05(-0.80%) |
Jul 24, 2012 | 6.566 | 6.633 | 6.378 | 6.393 | 654,956 | -0.18(-2.75%) |
Jul 23, 2012 | 6.456 | 6.593 | 6.397 | 6.574 | 420,984 | +0.12(+1.82%) |
Jul 20, 2012 | 6.378 | 6.499 | 6.350 | 6.456 | 472,821 | +0.00(+0.06%) |
Jul 19, 2012 | 6.311 | 6.472 | 6.303 | 6.452 | 521,427 | +0.16(+2.62%) |
Jul 18, 2012 | 6.350 | 6.373 | 6.268 | 6.287 | 347,934 | -0.08(-1.29%) |
Jul 17, 2012 | 6.134 | 6.385 | 6.115 | 6.370 | 535,685 | +0.26(+4.17%) |
Jul 16, 2012 | 6.197 | 6.201 | 6.056 | 6.115 | 699,814 | -0.04(-0.70%) |
Jul 13, 2012 | 6.240 | 6.303 | 6.142 | 6.158 | 370,349 | -0.08(-1.32%) |
Jul 12, 2012 | 6.248 | 6.260 | 6.201 | 6.240 | 439,067 | -0.07(-1.12%) |
Jul 11, 2012 | 6.264 | 6.374 | 6.201 | 6.311 | 557,247 | +0.06(+1.00%) |
Jul 10, 2012 | 6.370 | 6.381 | 6.201 | 6.248 | 710,087 | -0.12(-1.91%) |
Jul 09, 2012 | 6.162 | 6.378 | 6.095 | 6.370 | 573,085 | +0.20(+3.18%) |
Jul 06, 2012 | 6.134 | 6.189 | 6.083 | 6.173 | 358,909 | -0.02(-0.32%) |
Jul 05, 2012 | 6.181 | 6.307 | 6.181 | 6.193 | 564,068 | +0.02(+0.25%) |
Jul 03, 2012 | 6.024 | 6.193 | 5.946 | 6.177 | 398,648 | +0.18(+3.01%) |