Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.370 | 6.460 | 6.140 | 6.400 | 678,954 | -0.14(-2.14%) |
Sep 27, 2012 | 6.310 | 6.620 | 6.210 | 6.540 | 361,852 | +0.26(+4.14%) |
Sep 26, 2012 | 6.360 | 6.370 | 6.100 | 6.280 | 791,871 | -0.05(-0.79%) |
Sep 25, 2012 | 6.780 | 6.820 | 6.270 | 6.330 | 500,651 | -0.39(-5.80%) |
Sep 24, 2012 | 6.700 | 6.840 | 6.590 | 6.720 | 540,841 | -0.05(-0.74%) |
Sep 21, 2012 | 6.450 | 6.780 | 6.410 | 6.770 | 900,526 | +0.44(+6.95%) |
Sep 20, 2012 | 6.390 | 6.500 | 6.250 | 6.330 | 454,411 | -0.13(-2.01%) |
Sep 19, 2012 | 6.590 | 6.740 | 6.450 | 6.460 | 420,423 | -0.12(-1.82%) |
Sep 18, 2012 | 6.710 | 6.710 | 6.280 | 6.580 | 853,098 | -0.22(-3.24%) |
Sep 17, 2012 | 6.620 | 6.840 | 6.511 | 6.800 | 610,958 | +0.16(+2.41%) |
Sep 14, 2012 | 6.300 | 6.780 | 6.296 | 6.640 | 1,261,421 | +0.36(+5.73%) |
Sep 13, 2012 | 6.060 | 6.400 | 5.960 | 6.280 | 765,983 | +0.21(+3.46%) |
Sep 12, 2012 | 5.870 | 6.140 | 5.700 | 6.070 | 917,098 | +0.21(+3.58%) |
Sep 11, 2012 | 5.720 | 6.000 | 5.720 | 5.860 | 1,183,624 | +0.39(+7.13%) |
Sep 10, 2012 | 5.610 | 5.820 | 5.450 | 5.470 | 499,007 | -0.17(-3.01%) |
Sep 07, 2012 | 5.210 | 5.660 | 5.000 | 5.640 | 2,107,989 | +0.54(+10.59%) |
Sep 06, 2012 | 5.070 | 5.320 | 5.030 | 5.100 | 430,429 | +0.05(+0.99%) |
Sep 05, 2012 | 5.200 | 5.240 | 5.020 | 5.050 | 828,491 | -0.13(-2.51%) |
Sep 04, 2012 | 5.290 | 5.310 | 5.050 | 5.180 | 479,600 | -0.13(-2.45%) |
Aug 31, 2012 | 5.390 | 5.450 | 5.180 | 5.310 | 293,037 | -0.03(-0.56%) |
Aug 30, 2012 | 5.460 | 5.470 | 5.220 | 5.340 | 385,793 | -0.19(-3.44%) |
Aug 29, 2012 | 5.350 | 5.560 | 5.230 | 5.530 | 321,301 | +0.11(+2.03%) |
Aug 27, 2012 | 5.640 | 5.640 | 5.360 | 5.420 | 805,292 | -0.20(-3.56%) |
Aug 24, 2012 | 5.810 | 5.820 | 5.450 | 5.620 | 667,684 | -0.20(-3.44%) |
Aug 23, 2012 | 5.600 | 6.190 | 5.520 | 5.820 | 1,267,849 | +0.53(+10.02%) |
Aug 22, 2012 | 5.410 | 5.440 | 5.230 | 5.290 | 337,316 | -0.11(-2.04%) |
Aug 21, 2012 | 5.330 | 5.760 | 5.260 | 5.400 | 540,648 | +0.13(+2.47%) |
Aug 20, 2012 | 5.120 | 5.345 | 5.030 | 5.270 | 241,328 | +0.10(+1.93%) |
Aug 17, 2012 | 5.270 | 5.340 | 5.100 | 5.170 | 361,742 | -0.14(-2.64%) |
Aug 16, 2012 | 4.860 | 5.310 | 4.850 | 5.310 | 617,010 | +0.46(+9.48%) |
Aug 15, 2012 | 4.720 | 4.990 | 4.720 | 4.850 | 454,763 | +0.11(+2.32%) |
Aug 14, 2012 | 4.990 | 4.990 | 4.710 | 4.740 | 368,813 | -0.22(-4.44%) |
Aug 13, 2012 | 4.970 | 5.080 | 4.760 | 4.960 | 527,205 | -0.01(-0.20%) |
Aug 10, 2012 | 4.710 | 5.000 | 4.630 | 4.970 | 420,758 | +0.22(+4.63%) |
Aug 09, 2012 | 4.580 | 5.010 | 4.530 | 4.750 | 1,042,599 | +0.19(+4.17%) |
Aug 08, 2012 | 4.500 | 4.700 | 4.350 | 4.560 | 478,790 | +0.07(+1.56%) |
Aug 07, 2012 | 4.500 | 4.650 | 4.390 | 4.490 | 615,768 | -0.02(-0.44%) |
Aug 06, 2012 | 4.480 | 4.580 | 4.430 | 4.510 | 609,493 | +0.07(+1.58%) |
Aug 03, 2012 | 4.700 | 4.700 | 4.310 | 4.440 | 1,158,539 | -0.14(-3.06%) |
Aug 02, 2012 | 4.290 | 4.670 | 4.250 | 4.580 | 1,320,387 | +0.24(+5.53%) |
Aug 01, 2012 | 4.390 | 4.650 | 4.280 | 4.340 | 985,255 | -0.27(-5.86%) |
Jul 31, 2012 | 4.880 | 4.880 | 4.610 | 4.610 | 557,698 | -0.29(-5.92%) |
Jul 30, 2012 | 4.770 | 5.020 | 4.610 | 4.900 | 935,810 | +0.16(+3.38%) |
Jul 27, 2012 | 4.720 | 4.950 | 4.660 | 4.740 | 959,665 | +0.04(+0.85%) |
Jul 26, 2012 | 5.010 | 5.120 | 4.650 | 4.700 | 422,105 | -0.19(-3.89%) |
Jul 25, 2012 | 4.670 | 4.970 | 4.670 | 4.890 | 360,804 | +0.23(+4.94%) |
Jul 24, 2012 | 4.850 | 4.900 | 4.650 | 4.660 | 973,114 | -0.19(-3.92%) |
Jul 23, 2012 | 4.860 | 4.940 | 4.750 | 4.850 | 377,121 | -0.16(-3.19%) |
Jul 20, 2012 | 5.330 | 5.350 | 4.860 | 5.010 | 919,572 | -0.44(-8.07%) |
Jul 19, 2012 | 4.740 | 5.490 | 4.730 | 5.450 | 1,129,922 | +0.71(+14.98%) |
Jul 18, 2012 | 4.590 | 4.750 | 4.570 | 4.740 | 587,291 | +0.14(+3.04%) |
Jul 17, 2012 | 4.780 | 4.849 | 4.550 | 4.600 | 980,002 | -0.18(-3.77%) |
Jul 16, 2012 | 4.790 | 4.905 | 4.610 | 4.780 | 723,018 | -0.04(-0.83%) |
Jul 13, 2012 | 5.120 | 5.120 | 4.760 | 4.820 | 1,064,807 | -0.25(-4.93%) |
Jul 12, 2012 | 5.000 | 5.230 | 4.750 | 5.070 | 3,206,300 | -1.41(-21.76%) |
Jul 11, 2012 | 7.150 | 7.150 | 6.400 | 6.480 | 1,479,768 | -0.73(-10.12%) |
Jul 10, 2012 | 7.570 | 7.570 | 7.180 | 7.210 | 463,551 | -0.28(-3.74%) |
Jul 09, 2012 | 7.760 | 7.780 | 7.450 | 7.490 | 300,875 | -0.32(-4.10%) |
Jul 06, 2012 | 8.000 | 8.040 | 7.740 | 7.810 | 213,146 | -0.31(-3.82%) |
Jul 05, 2012 | 7.980 | 8.150 | 7.980 | 8.120 | 417,416 | +0.11(+1.37%) |
Jul 03, 2012 | 8.030 | 8.090 | 7.930 | 8.010 | 330,215 | -0.01(-0.12%) |