Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.783 | 6.783 | 6.419 | 6.438 | 192,079 | -0.37(-5.49%) |
Sep 27, 2012 | 6.802 | 6.965 | 6.649 | 6.811 | 396,113 | +0.06(+0.85%) |
Sep 26, 2012 | 6.342 | 6.764 | 6.294 | 6.754 | 209,586 | +0.41(+6.50%) |
Sep 25, 2012 | 6.055 | 6.486 | 6.055 | 6.342 | 253,702 | +0.31(+5.08%) |
Sep 24, 2012 | 5.700 | 6.035 | 5.694 | 6.035 | 257,919 | +0.36(+6.42%) |
Sep 21, 2012 | 5.710 | 5.729 | 5.556 | 5.671 | 413,325 | +0.03(+0.51%) |
Sep 20, 2012 | 5.470 | 5.681 | 5.455 | 5.643 | 50,396 | +0.12(+2.26%) |
Sep 19, 2012 | 5.585 | 5.623 | 5.394 | 5.518 | 70,715 | -0.07(-1.20%) |
Sep 18, 2012 | 5.576 | 5.643 | 5.537 | 5.585 | 67,178 | -0.05(-0.85%) |
Sep 17, 2012 | 5.643 | 5.681 | 5.576 | 5.633 | 66,612 | -0.02(-0.34%) |
Sep 14, 2012 | 5.499 | 5.662 | 5.499 | 5.652 | 175,152 | +0.17(+3.15%) |
Sep 13, 2012 | 5.336 | 5.537 | 5.336 | 5.480 | 90,597 | +0.13(+2.51%) |
Sep 12, 2012 | 5.384 | 5.384 | 5.298 | 5.346 | 61,796 | -0.05(-0.98%) |
Sep 11, 2012 | 5.255 | 5.456 | 5.255 | 5.398 | 56,655 | +0.16(+3.10%) |
Sep 10, 2012 | 5.351 | 5.360 | 5.198 | 5.236 | 74,925 | -0.11(-2.14%) |
Sep 07, 2012 | 5.322 | 5.370 | 5.198 | 5.351 | 49,776 | +0.07(+1.26%) |
Sep 06, 2012 | 5.227 | 5.303 | 5.160 | 5.284 | 72,502 | +0.09(+1.65%) |
Sep 05, 2012 | 5.274 | 5.274 | 5.103 | 5.198 | 94,164 | -0.04(-0.73%) |
Sep 04, 2012 | 5.179 | 5.265 | 5.112 | 5.236 | 71,642 | +0.09(+1.67%) |
Aug 31, 2012 | 5.236 | 5.246 | 5.150 | 5.150 | 56,174 | -0.01(-0.18%) |
Aug 30, 2012 | 5.179 | 5.227 | 5.139 | 5.160 | 20,796 | -0.05(-0.92%) |
Aug 29, 2012 | 5.112 | 5.246 | 5.074 | 5.208 | 34,470 | +0.10(+1.87%) |
Aug 27, 2012 | 5.074 | 5.208 | 5.038 | 5.112 | 22,417 | +0.05(+0.94%) |
Aug 24, 2012 | 5.007 | 5.104 | 5.007 | 5.065 | 26,546 | +0.05(+0.95%) |
Aug 23, 2012 | 5.055 | 5.084 | 4.988 | 5.017 | 37,790 | -0.04(-0.75%) |
Aug 22, 2012 | 5.112 | 5.150 | 5.036 | 5.055 | 17,321 | -0.08(-1.49%) |
Aug 21, 2012 | 5.141 | 5.246 | 5.103 | 5.131 | 64,871 | +0.03(+0.56%) |
Aug 20, 2012 | 5.093 | 5.112 | 4.950 | 5.103 | 45,754 | -0.04(-0.74%) |
Aug 17, 2012 | 4.979 | 5.141 | 4.912 | 5.141 | 50,634 | +0.18(+3.65%) |
Aug 16, 2012 | 5.103 | 5.131 | 4.950 | 4.960 | 127,865 | -0.13(-2.62%) |
Aug 15, 2012 | 4.998 | 5.103 | 4.998 | 5.093 | 55,179 | +0.10(+1.91%) |
Aug 14, 2012 | 4.979 | 5.122 | 4.912 | 4.998 | 67,299 | +0.07(+1.35%) |
Aug 13, 2012 | 4.817 | 4.931 | 4.788 | 4.931 | 34,751 | +0.10(+2.17%) |
Aug 10, 2012 | 4.836 | 4.936 | 4.826 | 4.826 | 20,899 | +0.00(+0.00%) |
Aug 09, 2012 | 5.045 | 5.045 | 4.807 | 4.826 | 43,946 | -0.24(-4.71%) |
Aug 08, 2012 | 4.988 | 5.160 | 4.931 | 5.065 | 32,380 | +0.04(+0.76%) |
Aug 07, 2012 | 5.103 | 5.141 | 5.007 | 5.026 | 54,794 | -0.05(-0.94%) |
Aug 06, 2012 | 4.921 | 5.141 | 4.769 | 5.074 | 105,492 | +0.10(+2.11%) |
Aug 03, 2012 | 4.769 | 5.045 | 4.769 | 4.969 | 48,766 | +0.24(+5.04%) |
Aug 02, 2012 | 4.855 | 4.921 | 4.712 | 4.731 | 60,162 | -0.13(-2.75%) |
Aug 01, 2012 | 5.293 | 5.293 | 4.855 | 4.864 | 90,367 | -0.44(-8.27%) |
Jul 31, 2012 | 5.351 | 5.665 | 5.293 | 5.303 | 210,533 | +0.22(+4.32%) |
Jul 30, 2012 | 5.141 | 5.169 | 4.807 | 5.084 | 94,588 | -0.07(-1.30%) |
Jul 27, 2012 | 4.778 | 5.150 | 4.769 | 5.150 | 97,843 | +0.37(+7.78%) |
Jul 26, 2012 | 4.855 | 4.855 | 4.740 | 4.778 | 35,387 | +0.02(+0.40%) |
Jul 25, 2012 | 4.778 | 4.855 | 4.750 | 4.759 | 22,991 | +0.04(+0.81%) |
Jul 24, 2012 | 4.788 | 4.950 | 4.645 | 4.721 | 46,349 | -0.02(-0.40%) |
Jul 23, 2012 | 4.769 | 4.845 | 4.721 | 4.740 | 42,506 | -0.11(-2.36%) |
Jul 20, 2012 | 5.131 | 5.131 | 4.855 | 4.855 | 79,484 | -0.33(-6.43%) |
Jul 19, 2012 | 5.169 | 5.198 | 5.055 | 5.189 | 54,892 | +0.02(+0.37%) |
Jul 18, 2012 | 5.065 | 5.169 | 4.979 | 5.169 | 36,092 | +0.09(+1.69%) |
Jul 17, 2012 | 5.103 | 5.118 | 4.921 | 5.084 | 25,765 | -0.03(-0.56%) |
Jul 16, 2012 | 5.112 | 5.131 | 4.950 | 5.112 | 39,098 | -0.04(-0.74%) |
Jul 13, 2012 | 4.902 | 5.169 | 4.890 | 5.150 | 93,586 | +0.25(+5.06%) |
Jul 12, 2012 | 4.759 | 4.912 | 4.721 | 4.902 | 43,225 | +0.10(+1.98%) |
Jul 11, 2012 | 4.778 | 4.826 | 4.750 | 4.807 | 33,337 | +0.04(+0.80%) |
Jul 10, 2012 | 4.731 | 4.797 | 4.683 | 4.769 | 48,195 | +0.06(+1.21%) |
Jul 09, 2012 | 4.635 | 4.855 | 4.626 | 4.712 | 130,906 | +0.03(+0.61%) |
Jul 06, 2012 | 4.826 | 4.874 | 4.654 | 4.683 | 66,996 | -0.21(-4.29%) |
Jul 05, 2012 | 5.026 | 5.093 | 4.836 | 4.893 | 35,972 | -0.13(-2.66%) |
Jul 03, 2012 | 5.065 | 5.102 | 4.826 | 5.026 | 43,422 | -0.05(-0.94%) |