Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.820 | 6.263 | 5.794 | 6.194 | 1,433,660 | +0.34(+5.79%) |
Sep 27, 2012 | 6.011 | 6.042 | 5.811 | 5.855 | 939,189 | -0.10(-1.75%) |
Sep 26, 2012 | 5.872 | 5.985 | 5.742 | 5.959 | 1,416,284 | +0.10(+1.63%) |
Sep 25, 2012 | 6.263 | 6.350 | 5.864 | 5.864 | 1,105,255 | -0.35(-5.59%) |
Sep 24, 2012 | 6.150 | 6.324 | 6.124 | 6.211 | 503,870 | +0.01(+0.14%) |
Sep 21, 2012 | 6.298 | 6.437 | 6.176 | 6.202 | 1,293,460 | +0.04(+0.71%) |
Sep 20, 2012 | 6.202 | 6.202 | 6.037 | 6.159 | 823,938 | -0.04(-0.70%) |
Sep 19, 2012 | 6.194 | 6.333 | 6.168 | 6.202 | 619,284 | +0.05(+0.85%) |
Sep 18, 2012 | 6.341 | 6.367 | 6.089 | 6.150 | 1,066,957 | -0.20(-3.15%) |
Sep 17, 2012 | 6.628 | 6.628 | 6.333 | 6.350 | 1,285,020 | -0.33(-4.94%) |
Sep 14, 2012 | 6.767 | 6.949 | 6.593 | 6.680 | 1,020,164 | -0.03(-0.39%) |
Sep 13, 2012 | 6.663 | 6.793 | 6.524 | 6.706 | 1,772,424 | +0.05(+0.78%) |
Sep 12, 2012 | 6.628 | 6.689 | 6.506 | 6.654 | 704,222 | +0.04(+0.66%) |
Sep 11, 2012 | 6.185 | 6.619 | 6.185 | 6.611 | 1,335,425 | +0.44(+7.18%) |
Sep 10, 2012 | 6.141 | 6.237 | 6.115 | 6.168 | 800,036 | +0.00(+0.00%) |
Sep 07, 2012 | 6.246 | 6.359 | 6.133 | 6.168 | 1,045,876 | -0.01(-0.14%) |
Sep 06, 2012 | 5.898 | 6.246 | 5.898 | 6.176 | 1,145,408 | +0.34(+5.80%) |
Sep 05, 2012 | 5.725 | 5.846 | 5.664 | 5.837 | 516,325 | +0.10(+1.66%) |
Sep 04, 2012 | 5.794 | 5.829 | 5.612 | 5.742 | 617,542 | -0.07(-1.20%) |
Aug 31, 2012 | 5.707 | 5.907 | 5.577 | 5.811 | 587,985 | +0.18(+3.24%) |
Aug 30, 2012 | 5.855 | 5.855 | 5.620 | 5.629 | 525,318 | -0.26(-4.42%) |
Aug 29, 2012 | 5.898 | 5.959 | 5.716 | 5.890 | 436,855 | +0.16(+2.73%) |
Aug 27, 2012 | 5.794 | 5.820 | 5.698 | 5.733 | 424,177 | -0.02(-0.30%) |
Aug 24, 2012 | 5.768 | 5.820 | 5.690 | 5.751 | 858,090 | -0.05(-0.90%) |
Aug 23, 2012 | 5.985 | 5.985 | 5.751 | 5.803 | 665,385 | -0.19(-3.19%) |
Aug 22, 2012 | 5.890 | 6.029 | 5.733 | 5.994 | 816,811 | +0.06(+1.02%) |
Aug 21, 2012 | 6.081 | 6.280 | 5.907 | 5.933 | 518,203 | -0.10(-1.73%) |
Aug 20, 2012 | 6.150 | 6.168 | 5.959 | 6.037 | 847,925 | -0.12(-1.97%) |
Aug 17, 2012 | 5.907 | 6.159 | 5.872 | 6.159 | 842,854 | +0.25(+4.26%) |
Aug 16, 2012 | 5.785 | 5.994 | 5.612 | 5.907 | 1,261,749 | +0.13(+2.26%) |
Aug 15, 2012 | 5.733 | 5.811 | 5.455 | 5.777 | 988,969 | +0.02(+0.30%) |
Aug 14, 2012 | 5.976 | 6.055 | 5.742 | 5.759 | 846,853 | -0.15(-2.50%) |
Aug 13, 2012 | 6.046 | 6.055 | 5.837 | 5.907 | 499,220 | -0.17(-2.72%) |
Aug 10, 2012 | 6.124 | 6.141 | 5.994 | 6.072 | 399,144 | -0.07(-1.13%) |
Aug 09, 2012 | 6.029 | 6.168 | 5.924 | 6.141 | 486,410 | +0.09(+1.43%) |
Aug 08, 2012 | 6.046 | 6.163 | 5.924 | 6.055 | 442,145 | -0.04(-0.71%) |
Aug 07, 2012 | 6.081 | 6.350 | 6.081 | 6.098 | 933,232 | +0.10(+1.74%) |
Aug 06, 2012 | 5.785 | 6.098 | 5.733 | 5.994 | 682,347 | +0.23(+4.07%) |
Aug 03, 2012 | 5.646 | 5.837 | 5.473 | 5.759 | 958,721 | +0.28(+5.07%) |
Aug 02, 2012 | 5.646 | 5.950 | 5.464 | 5.481 | 1,063,194 | -0.28(-4.83%) |
Aug 01, 2012 | 5.733 | 5.950 | 5.212 | 5.759 | 2,597,237 | -0.13(-2.21%) |
Jul 31, 2012 | 5.559 | 6.037 | 5.559 | 5.890 | 1,821,877 | +0.30(+5.28%) |
Jul 30, 2012 | 5.646 | 5.716 | 5.559 | 5.594 | 598,756 | -0.03(-0.62%) |
Jul 27, 2012 | 5.360 | 5.681 | 5.334 | 5.629 | 903,287 | +0.32(+6.06%) |
Jul 26, 2012 | 5.195 | 5.316 | 5.064 | 5.308 | 669,872 | +0.25(+4.98%) |
Jul 25, 2012 | 5.169 | 5.247 | 5.056 | 5.056 | 507,669 | -0.05(-1.02%) |
Jul 24, 2012 | 5.064 | 5.325 | 4.995 | 5.108 | 1,064,538 | +0.07(+1.38%) |
Jul 23, 2012 | 5.082 | 5.125 | 4.986 | 5.038 | 827,390 | -0.22(-4.13%) |
Jul 20, 2012 | 5.360 | 5.377 | 5.229 | 5.255 | 535,563 | -0.17(-3.04%) |
Jul 19, 2012 | 5.481 | 5.507 | 5.351 | 5.420 | 598,845 | -0.03(-0.48%) |
Jul 18, 2012 | 5.394 | 5.551 | 5.386 | 5.447 | 664,405 | +0.01(+0.16%) |
Jul 17, 2012 | 5.507 | 5.507 | 5.342 | 5.438 | 662,120 | -0.03(-0.63%) |
Jul 16, 2012 | 5.681 | 5.681 | 5.394 | 5.473 | 751,214 | -0.22(-3.82%) |
Jul 13, 2012 | 5.038 | 5.707 | 5.038 | 5.690 | 1,693,757 | +0.69(+13.91%) |
Jul 12, 2012 | 5.073 | 5.238 | 4.908 | 4.995 | 792,871 | -0.16(-3.04%) |
Jul 11, 2012 | 5.134 | 5.221 | 5.012 | 5.151 | 1,207,588 | +0.03(+0.68%) |
Jul 10, 2012 | 5.481 | 5.551 | 5.038 | 5.116 | 1,320,214 | -0.29(-5.31%) |
Jul 09, 2012 | 5.455 | 5.533 | 5.334 | 5.403 | 649,522 | -0.05(-0.96%) |
Jul 06, 2012 | 5.612 | 5.612 | 5.368 | 5.455 | 644,086 | -0.26(-4.56%) |
Jul 05, 2012 | 5.777 | 5.863 | 5.603 | 5.716 | 646,797 | -0.10(-1.79%) |
Jul 03, 2012 | 5.629 | 5.829 | 5.612 | 5.820 | 537,637 | +0.17(+2.92%) |