Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.501 | 5.631 | 5.501 | 5.600 | 377,792 | +0.07(+1.21%) |
Sep 27, 2012 | 5.358 | 5.592 | 5.323 | 5.532 | 622,203 | +0.18(+3.40%) |
Sep 26, 2012 | 5.299 | 5.362 | 5.279 | 5.351 | 246,028 | +0.03(+0.53%) |
Sep 25, 2012 | 5.334 | 5.386 | 5.283 | 5.323 | 448,732 | -0.01(-0.22%) |
Sep 24, 2012 | 5.366 | 5.409 | 5.283 | 5.334 | 434,810 | -0.04(-0.73%) |
Sep 21, 2012 | 5.453 | 5.492 | 5.350 | 5.374 | 350,061 | -0.08(-1.45%) |
Sep 20, 2012 | 5.421 | 5.524 | 5.382 | 5.453 | 371,502 | +0.07(+1.25%) |
Sep 19, 2012 | 5.311 | 5.425 | 5.287 | 5.386 | 422,798 | +0.09(+1.72%) |
Sep 18, 2012 | 5.528 | 5.533 | 5.263 | 5.295 | 718,168 | -0.31(-5.50%) |
Sep 17, 2012 | 5.544 | 5.666 | 5.540 | 5.603 | 323,446 | +0.02(+0.42%) |
Sep 14, 2012 | 5.508 | 5.646 | 5.484 | 5.579 | 457,616 | +0.12(+2.24%) |
Sep 13, 2012 | 5.346 | 5.457 | 5.334 | 5.457 | 687,853 | +0.03(+0.51%) |
Sep 12, 2012 | 5.504 | 5.516 | 5.390 | 5.429 | 462,150 | -0.09(-1.57%) |
Sep 11, 2012 | 5.520 | 5.560 | 5.473 | 5.516 | 433,767 | +0.02(+0.36%) |
Sep 10, 2012 | 5.342 | 5.504 | 5.342 | 5.496 | 478,234 | +0.05(+0.87%) |
Sep 07, 2012 | 5.563 | 5.563 | 5.435 | 5.449 | 546,782 | -0.12(-2.13%) |
Sep 06, 2012 | 5.587 | 5.682 | 5.421 | 5.567 | 746,255 | +0.01(+0.14%) |
Sep 05, 2012 | 5.405 | 5.559 | 5.330 | 5.559 | 524,241 | +0.17(+3.15%) |
Sep 04, 2012 | 5.524 | 5.524 | 5.315 | 5.390 | 562,686 | +0.01(+0.22%) |
Aug 31, 2012 | 5.405 | 5.481 | 5.327 | 5.378 | 356,036 | +0.01(+0.22%) |
Aug 30, 2012 | 5.346 | 5.394 | 5.125 | 5.366 | 1,045,054 | -0.02(-0.29%) |
Aug 29, 2012 | 5.528 | 5.702 | 5.350 | 5.382 | 928,055 | -0.41(-7.05%) |
Aug 27, 2012 | 5.916 | 5.936 | 5.482 | 5.790 | 1,961,344 | -0.11(-1.80%) |
Aug 24, 2012 | 5.944 | 5.944 | 5.841 | 5.896 | 446,344 | -0.03(-0.47%) |
Aug 23, 2012 | 5.912 | 5.932 | 5.814 | 5.924 | 508,385 | +0.02(+0.27%) |
Aug 22, 2012 | 5.936 | 5.963 | 5.849 | 5.908 | 617,345 | -0.06(-0.92%) |
Aug 21, 2012 | 6.251 | 6.271 | 5.952 | 5.963 | 848,916 | -0.32(-5.08%) |
Aug 20, 2012 | 6.125 | 6.293 | 6.105 | 6.282 | 369,099 | +0.11(+1.85%) |
Aug 17, 2012 | 6.018 | 6.168 | 5.936 | 6.168 | 373,139 | +0.12(+1.95%) |
Aug 16, 2012 | 5.924 | 6.085 | 5.920 | 6.050 | 278,087 | +0.13(+2.13%) |
Aug 15, 2012 | 6.078 | 6.097 | 5.924 | 5.924 | 338,067 | -0.11(-1.76%) |
Aug 14, 2012 | 5.940 | 6.067 | 5.912 | 6.030 | 420,092 | +0.13(+2.13%) |
Aug 13, 2012 | 5.888 | 5.904 | 5.865 | 5.904 | 404,803 | -0.00(-0.07%) |
Aug 10, 2012 | 5.904 | 5.924 | 5.847 | 5.908 | 489,004 | -0.02(-0.33%) |
Aug 09, 2012 | 5.684 | 5.928 | 5.684 | 5.928 | 466,218 | +0.26(+4.66%) |
Aug 08, 2012 | 5.672 | 5.711 | 5.636 | 5.664 | 323,634 | -0.04(-0.62%) |
Aug 07, 2012 | 5.680 | 5.790 | 5.639 | 5.699 | 572,725 | +0.03(+0.49%) |
Aug 06, 2012 | 5.636 | 5.692 | 5.506 | 5.672 | 639,481 | +0.09(+1.55%) |
Aug 03, 2012 | 6.097 | 6.097 | 5.503 | 5.585 | 1,365,787 | -0.43(-7.14%) |
Aug 02, 2012 | 6.148 | 6.148 | 5.885 | 6.015 | 746,641 | -0.18(-2.86%) |
Aug 01, 2012 | 6.404 | 6.404 | 6.042 | 6.192 | 812,072 | -0.23(-3.56%) |
Jul 31, 2012 | 6.416 | 6.495 | 6.381 | 6.420 | 426,838 | -0.00(-0.06%) |
Jul 30, 2012 | 6.373 | 6.458 | 6.373 | 6.424 | 686,661 | +0.06(+0.93%) |
Jul 27, 2012 | 6.491 | 6.491 | 6.357 | 6.365 | 292,221 | -0.03(-0.54%) |
Jul 26, 2012 | 6.380 | 6.423 | 6.329 | 6.400 | 491,855 | +0.05(+0.87%) |
Jul 25, 2012 | 6.404 | 6.470 | 6.215 | 6.345 | 460,649 | -0.05(-0.80%) |
Jul 24, 2012 | 6.569 | 6.635 | 6.380 | 6.396 | 654,692 | -0.18(-2.75%) |
Jul 23, 2012 | 6.459 | 6.596 | 6.400 | 6.576 | 420,814 | +0.12(+1.82%) |
Jul 20, 2012 | 6.380 | 6.502 | 6.353 | 6.459 | 472,630 | +0.00(+0.06%) |
Jul 19, 2012 | 6.313 | 6.474 | 6.305 | 6.455 | 521,216 | +0.16(+2.62%) |
Jul 18, 2012 | 6.353 | 6.376 | 6.270 | 6.290 | 347,794 | -0.08(-1.29%) |
Jul 17, 2012 | 6.137 | 6.387 | 6.117 | 6.372 | 535,469 | +0.26(+4.17%) |
Jul 16, 2012 | 6.199 | 6.203 | 6.058 | 6.117 | 699,531 | -0.04(-0.70%) |
Jul 13, 2012 | 6.243 | 6.305 | 6.144 | 6.160 | 370,200 | -0.08(-1.32%) |
Jul 12, 2012 | 6.251 | 6.262 | 6.203 | 6.243 | 438,890 | -0.07(-1.12%) |
Jul 11, 2012 | 6.266 | 6.376 | 6.203 | 6.313 | 557,022 | +0.06(+1.01%) |
Jul 10, 2012 | 6.372 | 6.384 | 6.203 | 6.251 | 709,801 | -0.12(-1.91%) |
Jul 09, 2012 | 6.164 | 6.380 | 6.097 | 6.372 | 572,854 | +0.20(+3.18%) |
Jul 06, 2012 | 6.137 | 6.192 | 6.086 | 6.176 | 358,764 | -0.02(-0.32%) |
Jul 05, 2012 | 6.184 | 6.309 | 6.184 | 6.196 | 563,840 | +0.02(+0.25%) |
Jul 03, 2012 | 6.027 | 6.196 | 5.949 | 6.180 | 398,487 | +0.18(+3.01%) |