Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.240 | 6.336 | 6.181 | 6.306 | 5,812,574 | +0.22(+3.64%) |
Sep 27, 2012 | 5.944 | 6.173 | 5.841 | 6.085 | 977,473 | -0.25(-3.96%) |
Sep 26, 2012 | 6.321 | 6.402 | 6.299 | 6.336 | 105,946 | +0.04(+0.70%) |
Sep 25, 2012 | 6.498 | 6.587 | 6.284 | 6.291 | 142,813 | -0.22(-3.40%) |
Sep 24, 2012 | 6.535 | 6.638 | 6.491 | 6.513 | 244,602 | -0.09(-1.34%) |
Sep 21, 2012 | 6.572 | 6.616 | 6.542 | 6.601 | 198,680 | +0.13(+1.94%) |
Sep 20, 2012 | 6.395 | 6.483 | 6.365 | 6.476 | 72,294 | +0.03(+0.46%) |
Sep 19, 2012 | 6.491 | 6.491 | 6.395 | 6.446 | 132,437 | -0.01(-0.11%) |
Sep 18, 2012 | 6.513 | 6.528 | 6.395 | 6.454 | 113,276 | -0.09(-1.35%) |
Sep 17, 2012 | 6.491 | 6.579 | 6.424 | 6.542 | 129,196 | +0.04(+0.68%) |
Sep 14, 2012 | 6.365 | 6.528 | 6.365 | 6.498 | 233,558 | +0.18(+2.80%) |
Sep 13, 2012 | 6.343 | 6.380 | 6.306 | 6.321 | 169,834 | +0.01(+0.12%) |
Sep 12, 2012 | 6.380 | 6.380 | 6.284 | 6.314 | 244,144 | -0.05(-0.81%) |
Sep 11, 2012 | 6.387 | 6.439 | 6.362 | 6.365 | 120,133 | -0.02(-0.35%) |
Sep 10, 2012 | 6.417 | 6.424 | 6.380 | 6.387 | 72,698 | -0.01(-0.23%) |
Sep 07, 2012 | 6.424 | 6.424 | 6.380 | 6.402 | 103,173 | -0.01(-0.12%) |
Sep 06, 2012 | 6.395 | 6.446 | 6.336 | 6.410 | 290,364 | +0.07(+1.05%) |
Sep 05, 2012 | 6.424 | 6.424 | 6.306 | 6.343 | 133,224 | -0.04(-0.69%) |
Sep 04, 2012 | 6.306 | 6.424 | 6.232 | 6.387 | 169,229 | +0.10(+1.53%) |
Aug 31, 2012 | 6.336 | 6.373 | 6.173 | 6.291 | 830,569 | +0.01(+0.12%) |
Aug 30, 2012 | 6.328 | 6.342 | 6.254 | 6.284 | 81,511 | -0.10(-1.50%) |
Aug 29, 2012 | 6.336 | 6.413 | 6.314 | 6.380 | 89,674 | +0.05(+0.82%) |
Aug 27, 2012 | 6.321 | 6.365 | 6.277 | 6.328 | 103,603 | +0.02(+0.35%) |
Aug 24, 2012 | 6.277 | 6.321 | 6.240 | 6.306 | 54,043 | +0.01(+0.12%) |
Aug 23, 2012 | 6.358 | 6.358 | 6.229 | 6.299 | 54,001 | -0.06(-0.93%) |
Aug 22, 2012 | 6.395 | 6.417 | 6.317 | 6.358 | 70,154 | -0.06(-0.92%) |
Aug 21, 2012 | 6.454 | 6.476 | 6.299 | 6.417 | 167,363 | +0.00(+0.00%) |
Aug 20, 2012 | 6.358 | 6.461 | 6.240 | 6.417 | 105,258 | +0.03(+0.46%) |
Aug 17, 2012 | 6.269 | 6.402 | 6.254 | 6.387 | 194,259 | +0.10(+1.53%) |
Aug 16, 2012 | 6.240 | 6.299 | 6.181 | 6.291 | 203,708 | +0.05(+0.83%) |
Aug 15, 2012 | 6.232 | 6.269 | 6.210 | 6.240 | 90,078 | +0.00(+0.00%) |
Aug 14, 2012 | 6.122 | 6.314 | 6.107 | 6.240 | 382,118 | +0.17(+2.80%) |
Aug 13, 2012 | 6.114 | 6.129 | 6.041 | 6.070 | 78,449 | -0.04(-0.60%) |
Aug 10, 2012 | 5.900 | 6.151 | 5.900 | 6.107 | 261,694 | +0.24(+4.16%) |
Aug 09, 2012 | 5.900 | 5.944 | 5.856 | 5.863 | 84,068 | -0.10(-1.73%) |
Aug 08, 2012 | 6.003 | 6.055 | 5.930 | 5.966 | 77,465 | -0.08(-1.34%) |
Aug 07, 2012 | 6.151 | 6.151 | 6.026 | 6.048 | 100,070 | -0.06(-0.97%) |
Aug 06, 2012 | 6.129 | 6.195 | 6.099 | 6.107 | 83,926 | -0.04(-0.60%) |
Aug 03, 2012 | 6.003 | 6.240 | 6.003 | 6.144 | 182,696 | +0.17(+2.84%) |
Aug 02, 2012 | 5.974 | 6.055 | 5.944 | 5.974 | 95,714 | -0.01(-0.25%) |
Aug 01, 2012 | 6.166 | 6.173 | 5.989 | 5.989 | 132,912 | -0.14(-2.29%) |
Jul 31, 2012 | 6.107 | 6.218 | 6.107 | 6.129 | 70,150 | +0.00(+0.00%) |
Jul 30, 2012 | 6.122 | 6.158 | 6.062 | 6.129 | 71,636 | +0.03(+0.48%) |
Jul 27, 2012 | 6.033 | 6.107 | 6.018 | 6.099 | 128,549 | +0.10(+1.72%) |
Jul 26, 2012 | 5.856 | 6.011 | 5.774 | 5.996 | 172,589 | +0.20(+3.44%) |
Jul 25, 2012 | 5.693 | 5.826 | 5.649 | 5.797 | 87,192 | +0.16(+2.75%) |
Jul 24, 2012 | 5.752 | 5.760 | 5.634 | 5.642 | 89,026 | -0.08(-1.42%) |
Jul 23, 2012 | 5.774 | 5.834 | 5.723 | 5.723 | 112,960 | -0.13(-2.27%) |
Jul 20, 2012 | 5.811 | 5.856 | 5.730 | 5.856 | 170,325 | +0.01(+0.25%) |
Jul 19, 2012 | 6.033 | 6.082 | 5.826 | 5.841 | 398,886 | -0.18(-3.06%) |
Jul 18, 2012 | 6.040 | 6.085 | 5.966 | 6.026 | 45,970 | -0.01(-0.12%) |
Jul 17, 2012 | 5.900 | 6.092 | 5.856 | 6.033 | 79,157 | +0.15(+2.51%) |
Jul 16, 2012 | 5.870 | 5.937 | 5.870 | 5.885 | 58,455 | -0.01(-0.13%) |
Jul 13, 2012 | 5.885 | 5.952 | 5.848 | 5.893 | 132,291 | +0.01(+0.25%) |
Jul 12, 2012 | 5.900 | 5.922 | 5.834 | 5.878 | 106,185 | -0.04(-0.75%) |
Jul 11, 2012 | 5.996 | 5.996 | 5.863 | 5.922 | 254,944 | -0.06(-0.99%) |
Jul 10, 2012 | 6.136 | 6.188 | 5.966 | 5.981 | 96,050 | -0.10(-1.70%) |
Jul 09, 2012 | 6.107 | 6.203 | 6.026 | 6.085 | 109,029 | -0.04(-0.72%) |
Jul 06, 2012 | 6.151 | 6.314 | 6.114 | 6.129 | 97,685 | -0.10(-1.66%) |
Jul 05, 2012 | 6.299 | 6.384 | 6.188 | 6.232 | 141,110 | -0.07(-1.17%) |
Jul 03, 2012 | 6.291 | 6.395 | 6.247 | 6.306 | 114,247 | +0.00(+0.00%) |