Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.200 | 6.400 | 6.120 | 6.320 | 340,542 | +0.06(+0.96%) |
Sep 27, 2012 | 6.140 | 6.390 | 6.100 | 6.260 | 582,586 | +0.12(+1.95%) |
Sep 26, 2012 | 6.230 | 6.250 | 6.040 | 6.140 | 473,828 | -0.04(-0.65%) |
Sep 25, 2012 | 6.370 | 6.370 | 6.130 | 6.180 | 415,367 | -0.12(-1.90%) |
Sep 24, 2012 | 6.290 | 6.480 | 6.150 | 6.300 | 354,555 | +0.03(+0.48%) |
Sep 21, 2012 | 6.300 | 6.420 | 6.160 | 6.270 | 486,079 | +0.05(+0.80%) |
Sep 20, 2012 | 5.870 | 6.360 | 5.800 | 6.220 | 866,826 | +0.30(+5.07%) |
Sep 19, 2012 | 5.990 | 6.090 | 5.900 | 5.920 | 449,757 | -0.08(-1.33%) |
Sep 18, 2012 | 5.850 | 6.000 | 5.850 | 6.000 | 288,104 | +0.02(+0.33%) |
Sep 17, 2012 | 5.870 | 5.990 | 5.790 | 5.980 | 362,611 | +0.12(+2.05%) |
Sep 14, 2012 | 5.850 | 5.940 | 5.751 | 5.860 | 452,752 | +0.12(+2.09%) |
Sep 13, 2012 | 5.440 | 6.000 | 5.440 | 5.740 | 1,512,700 | +0.32(+5.90%) |
Sep 12, 2012 | 5.570 | 5.575 | 5.230 | 5.420 | 354,079 | -0.11(-1.99%) |
Sep 11, 2012 | 5.630 | 5.870 | 5.480 | 5.530 | 419,428 | -0.13(-2.30%) |
Sep 10, 2012 | 5.640 | 5.700 | 5.380 | 5.660 | 430,959 | +0.05(+0.89%) |
Sep 07, 2012 | 5.610 | 5.673 | 5.300 | 5.610 | 456,382 | +0.00(+0.00%) |
Sep 06, 2012 | 5.040 | 5.660 | 5.040 | 5.610 | 1,374,362 | +0.59(+11.75%) |
Sep 05, 2012 | 4.950 | 5.050 | 4.910 | 5.020 | 159,169 | +0.09(+1.83%) |
Sep 04, 2012 | 4.930 | 5.190 | 4.860 | 4.930 | 632,814 | +0.00(+0.00%) |
Aug 31, 2012 | 4.880 | 4.950 | 4.810 | 4.930 | 103,528 | +0.07(+1.44%) |
Aug 30, 2012 | 4.990 | 4.990 | 4.790 | 4.860 | 64,472 | -0.11(-2.21%) |
Aug 29, 2012 | 4.990 | 4.990 | 4.860 | 4.970 | 134,923 | +0.07(+1.43%) |
Aug 27, 2012 | 4.850 | 4.940 | 4.800 | 4.900 | 113,369 | +0.08(+1.66%) |
Aug 24, 2012 | 4.690 | 4.860 | 4.660 | 4.820 | 91,158 | +0.10(+2.12%) |
Aug 23, 2012 | 4.730 | 4.740 | 4.600 | 4.720 | 78,831 | +0.02(+0.43%) |
Aug 22, 2012 | 4.700 | 4.760 | 4.620 | 4.700 | 51,657 | +0.00(+0.00%) |
Aug 21, 2012 | 4.900 | 4.900 | 4.650 | 4.700 | 149,960 | -0.15(-3.09%) |
Aug 20, 2012 | 4.930 | 4.960 | 4.800 | 4.850 | 191,127 | -0.08(-1.62%) |
Aug 17, 2012 | 4.790 | 4.950 | 4.710 | 4.930 | 184,805 | +0.12(+2.49%) |
Aug 16, 2012 | 4.650 | 4.830 | 4.640 | 4.810 | 180,067 | +0.17(+3.66%) |
Aug 15, 2012 | 4.400 | 4.650 | 4.390 | 4.640 | 180,584 | +0.21(+4.74%) |
Aug 14, 2012 | 4.380 | 4.440 | 4.330 | 4.430 | 83,555 | +0.05(+1.14%) |
Aug 13, 2012 | 4.340 | 4.470 | 4.310 | 4.380 | 172,684 | +0.04(+0.92%) |
Aug 10, 2012 | 4.700 | 4.700 | 4.260 | 4.340 | 317,848 | -0.34(-7.26%) |
Aug 09, 2012 | 4.550 | 4.710 | 4.480 | 4.680 | 192,178 | +0.12(+2.63%) |
Aug 08, 2012 | 4.700 | 4.730 | 4.550 | 4.560 | 86,114 | -0.18(-3.80%) |
Aug 07, 2012 | 4.760 | 4.768 | 4.500 | 4.740 | 80,989 | +0.00(+0.00%) |
Aug 06, 2012 | 4.750 | 4.790 | 4.650 | 4.740 | 194,909 | -0.03(-0.63%) |
Aug 03, 2012 | 4.690 | 4.810 | 4.500 | 4.770 | 122,616 | +0.03(+0.63%) |
Aug 02, 2012 | 4.740 | 4.770 | 4.650 | 4.740 | 100,422 | +0.01(+0.21%) |
Aug 01, 2012 | 4.770 | 4.820 | 4.730 | 4.730 | 124,218 | -0.01(-0.21%) |
Jul 31, 2012 | 4.700 | 4.880 | 4.650 | 4.740 | 181,873 | +0.04(+0.85%) |
Jul 30, 2012 | 4.850 | 4.850 | 4.680 | 4.700 | 95,274 | -0.10(-2.08%) |
Jul 27, 2012 | 4.550 | 4.820 | 4.540 | 4.800 | 166,407 | +0.25(+5.49%) |
Jul 26, 2012 | 4.510 | 4.580 | 4.460 | 4.550 | 119,365 | +0.05(+1.11%) |
Jul 25, 2012 | 4.480 | 4.540 | 4.450 | 4.500 | 91,951 | +0.00(+0.00%) |
Jul 24, 2012 | 4.570 | 4.570 | 4.460 | 4.500 | 105,090 | -0.09(-1.96%) |
Jul 23, 2012 | 4.570 | 4.640 | 4.540 | 4.590 | 71,646 | -0.08(-1.71%) |
Jul 20, 2012 | 4.800 | 4.830 | 4.440 | 4.670 | 164,221 | -0.12(-2.51%) |
Jul 19, 2012 | 4.980 | 4.980 | 4.790 | 4.790 | 59,636 | -0.17(-3.43%) |
Jul 18, 2012 | 4.890 | 4.970 | 4.800 | 4.960 | 54,727 | +0.07(+1.43%) |
Jul 17, 2012 | 4.820 | 4.900 | 4.750 | 4.890 | 74,481 | +0.08(+1.66%) |
Jul 16, 2012 | 4.880 | 4.900 | 4.760 | 4.810 | 89,220 | -0.06(-1.23%) |
Jul 13, 2012 | 5.010 | 5.030 | 4.820 | 4.870 | 175,573 | -0.12(-2.40%) |
Jul 12, 2012 | 5.180 | 5.180 | 4.708 | 4.990 | 285,212 | -0.19(-3.67%) |
Jul 11, 2012 | 5.130 | 5.190 | 5.100 | 5.180 | 224,820 | +0.05(+0.97%) |
Jul 10, 2012 | 5.140 | 5.180 | 5.050 | 5.130 | 251,419 | +0.05(+0.98%) |
Jul 09, 2012 | 5.070 | 5.180 | 4.885 | 5.080 | 289,541 | +0.08(+1.60%) |
Jul 06, 2012 | 4.950 | 5.060 | 4.900 | 5.000 | 807,354 | +0.05(+1.01%) |
Jul 05, 2012 | 4.700 | 5.000 | 4.660 | 4.950 | 484,276 | +0.28(+6.00%) |
Jul 03, 2012 | 4.550 | 4.740 | 4.540 | 4.670 | 327,085 | +0.17(+3.78%) |