Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.960 | 6.140 | 5.910 | 6.080 | 197,309 | +0.08(+1.33%) |
Sep 27, 2012 | 6.090 | 6.124 | 5.900 | 6.000 | 308,882 | -0.08(-1.32%) |
Sep 26, 2012 | 6.180 | 6.250 | 6.050 | 6.080 | 170,264 | -0.07(-1.14%) |
Sep 25, 2012 | 6.460 | 6.480 | 6.100 | 6.150 | 271,645 | -0.28(-4.35%) |
Sep 24, 2012 | 6.350 | 6.630 | 6.340 | 6.430 | 324,206 | +0.06(+0.94%) |
Sep 21, 2012 | 6.540 | 6.800 | 6.360 | 6.370 | 480,564 | -0.08(-1.24%) |
Sep 20, 2012 | 6.430 | 6.500 | 6.250 | 6.450 | 179,805 | -0.04(-0.62%) |
Sep 19, 2012 | 6.500 | 6.600 | 6.340 | 6.490 | 194,090 | +0.00(+0.00%) |
Sep 18, 2012 | 6.400 | 6.490 | 6.380 | 6.490 | 172,526 | +0.09(+1.41%) |
Sep 17, 2012 | 6.450 | 6.550 | 6.240 | 6.400 | 290,713 | -0.06(-0.93%) |
Sep 14, 2012 | 6.290 | 6.560 | 6.200 | 6.460 | 462,918 | +0.22(+3.53%) |
Sep 13, 2012 | 6.120 | 6.400 | 6.070 | 6.240 | 383,545 | +0.13(+2.13%) |
Sep 12, 2012 | 5.850 | 6.200 | 5.790 | 6.110 | 287,583 | +0.27(+4.62%) |
Sep 11, 2012 | 6.230 | 6.250 | 5.720 | 5.840 | 379,209 | -0.37(-5.96%) |
Sep 10, 2012 | 5.850 | 6.430 | 5.750 | 6.210 | 701,547 | +0.37(+6.34%) |
Sep 07, 2012 | 5.800 | 5.880 | 5.730 | 5.840 | 251,040 | +0.04(+0.69%) |
Sep 06, 2012 | 5.620 | 5.820 | 5.570 | 5.800 | 257,219 | +0.24(+4.32%) |
Sep 05, 2012 | 5.490 | 5.640 | 5.330 | 5.560 | 240,688 | +0.04(+0.72%) |
Sep 04, 2012 | 5.360 | 5.580 | 5.200 | 5.520 | 305,892 | +0.15(+2.79%) |
Aug 31, 2012 | 5.340 | 5.430 | 5.260 | 5.370 | 147,126 | +0.10(+1.90%) |
Aug 30, 2012 | 5.360 | 5.370 | 5.250 | 5.270 | 171,541 | -0.13(-2.41%) |
Aug 29, 2012 | 5.300 | 5.420 | 5.280 | 5.400 | 94,770 | +0.16(+3.05%) |
Aug 27, 2012 | 5.290 | 5.300 | 5.100 | 5.240 | 234,980 | -0.03(-0.57%) |
Aug 24, 2012 | 5.120 | 5.290 | 5.090 | 5.270 | 56,832 | +0.12(+2.33%) |
Aug 23, 2012 | 5.290 | 5.290 | 5.130 | 5.150 | 229,464 | -0.17(-3.20%) |
Aug 22, 2012 | 5.280 | 5.350 | 5.200 | 5.320 | 149,125 | +0.04(+0.76%) |
Aug 21, 2012 | 5.280 | 5.420 | 5.230 | 5.280 | 207,596 | +0.03(+0.57%) |
Aug 20, 2012 | 5.440 | 5.440 | 5.220 | 5.250 | 168,089 | -0.24(-4.37%) |
Aug 17, 2012 | 5.450 | 5.500 | 5.320 | 5.490 | 142,672 | +0.02(+0.37%) |
Aug 16, 2012 | 5.400 | 5.480 | 5.285 | 5.470 | 132,918 | +0.04(+0.74%) |
Aug 15, 2012 | 5.120 | 5.435 | 5.000 | 5.430 | 166,717 | +0.27(+5.23%) |
Aug 14, 2012 | 5.150 | 5.210 | 5.050 | 5.160 | 163,125 | +0.04(+0.78%) |
Aug 13, 2012 | 5.030 | 5.130 | 4.900 | 5.120 | 112,635 | +0.06(+1.19%) |
Aug 10, 2012 | 5.120 | 5.175 | 5.000 | 5.060 | 134,136 | -0.08(-1.56%) |
Aug 09, 2012 | 5.050 | 5.150 | 5.000 | 5.140 | 102,338 | +0.09(+1.78%) |
Aug 08, 2012 | 5.030 | 5.080 | 5.000 | 5.050 | 99,490 | -0.01(-0.20%) |
Aug 07, 2012 | 5.120 | 5.140 | 4.990 | 5.060 | 231,200 | +0.02(+0.40%) |
Aug 06, 2012 | 5.200 | 5.320 | 5.030 | 5.040 | 124,214 | -0.17(-3.26%) |
Aug 03, 2012 | 5.180 | 5.430 | 5.160 | 5.210 | 199,232 | +0.13(+2.56%) |
Aug 02, 2012 | 4.900 | 5.100 | 4.850 | 5.080 | 173,852 | +0.14(+2.83%) |
Aug 01, 2012 | 5.280 | 5.350 | 4.940 | 4.940 | 319,907 | -0.32(-6.08%) |
Jul 31, 2012 | 5.350 | 5.570 | 5.230 | 5.260 | 278,398 | -0.11(-2.05%) |
Jul 30, 2012 | 5.830 | 5.890 | 5.360 | 5.370 | 273,859 | -0.48(-8.21%) |
Jul 27, 2012 | 5.410 | 5.870 | 5.340 | 5.850 | 529,448 | +0.45(+8.33%) |
Jul 26, 2012 | 4.990 | 5.430 | 4.990 | 5.400 | 322,311 | +0.45(+9.09%) |
Jul 25, 2012 | 4.980 | 4.990 | 4.910 | 4.950 | 160,440 | +0.03(+0.61%) |
Jul 24, 2012 | 4.940 | 4.960 | 4.850 | 4.920 | 257,488 | +0.02(+0.41%) |
Jul 23, 2012 | 4.810 | 5.000 | 4.770 | 4.900 | 263,140 | -0.08(-1.61%) |
Jul 20, 2012 | 5.060 | 5.060 | 4.840 | 4.980 | 238,759 | -0.14(-2.73%) |
Jul 19, 2012 | 5.300 | 5.300 | 5.040 | 5.120 | 145,187 | -0.13(-2.48%) |
Jul 18, 2012 | 5.120 | 5.300 | 5.060 | 5.250 | 138,181 | +0.12(+2.34%) |
Jul 17, 2012 | 5.170 | 5.220 | 5.000 | 5.130 | 138,303 | +0.01(+0.20%) |
Jul 16, 2012 | 5.120 | 5.280 | 5.070 | 5.120 | 167,052 | -0.05(-0.97%) |
Jul 13, 2012 | 5.160 | 5.294 | 5.140 | 5.170 | 234,941 | +0.03(+0.58%) |
Jul 12, 2012 | 5.210 | 5.260 | 5.010 | 5.140 | 329,116 | -0.14(-2.65%) |
Jul 11, 2012 | 5.360 | 5.370 | 5.100 | 5.280 | 396,879 | -0.09(-1.68%) |
Jul 10, 2012 | 5.740 | 5.880 | 5.320 | 5.370 | 359,240 | -0.31(-5.46%) |
Jul 09, 2012 | 5.460 | 5.700 | 5.430 | 5.680 | 168,086 | +0.18(+3.27%) |
Jul 06, 2012 | 5.450 | 5.560 | 5.370 | 5.500 | 200,489 | -0.04(-0.72%) |
Jul 05, 2012 | 5.580 | 5.600 | 5.460 | 5.540 | 196,287 | -0.06(-1.07%) |
Jul 03, 2012 | 5.460 | 5.620 | 5.320 | 5.600 | 114,939 | +0.12(+2.28%) |