Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.150 | 6.150 | 6.072 | 6.091 | 1,047,223 | -0.05(-0.89%) |
Sep 27, 2012 | 6.091 | 6.167 | 6.083 | 6.146 | 945,941 | +0.05(+0.83%) |
Sep 26, 2012 | 6.176 | 6.214 | 6.062 | 6.096 | 1,239,923 | -0.08(-1.30%) |
Sep 25, 2012 | 6.268 | 6.319 | 6.171 | 6.176 | 1,439,217 | -0.08(-1.28%) |
Sep 24, 2012 | 6.256 | 6.319 | 6.252 | 6.256 | 1,407,733 | -0.01(-0.20%) |
Sep 21, 2012 | 6.277 | 6.334 | 6.252 | 6.268 | 2,639,756 | +0.05(+0.74%) |
Sep 20, 2012 | 6.176 | 6.235 | 6.159 | 6.222 | 1,033,694 | +0.04(+0.68%) |
Sep 19, 2012 | 6.188 | 6.201 | 6.142 | 6.180 | 901,211 | -0.01(-0.20%) |
Sep 18, 2012 | 6.155 | 6.243 | 6.155 | 6.193 | 1,116,683 | +0.02(+0.27%) |
Sep 17, 2012 | 6.184 | 6.230 | 6.146 | 6.176 | 1,022,967 | -0.04(-0.68%) |
Sep 14, 2012 | 6.176 | 6.256 | 6.171 | 6.218 | 1,340,141 | +0.05(+0.89%) |
Sep 13, 2012 | 6.150 | 6.264 | 6.142 | 6.163 | 2,488,000 | +0.00(+0.07%) |
Sep 12, 2012 | 6.087 | 6.171 | 6.066 | 6.159 | 1,759,747 | +0.07(+1.18%) |
Sep 11, 2012 | 6.145 | 6.149 | 6.048 | 6.087 | 1,721,771 | -0.05(-0.74%) |
Sep 10, 2012 | 6.199 | 6.207 | 6.125 | 6.133 | 1,449,253 | -0.05(-0.74%) |
Sep 07, 2012 | 6.125 | 6.182 | 6.092 | 6.178 | 1,224,625 | +0.07(+1.15%) |
Sep 06, 2012 | 6.087 | 6.149 | 6.075 | 6.108 | 2,046,963 | +0.03(+0.55%) |
Sep 05, 2012 | 6.029 | 6.079 | 5.994 | 6.075 | 2,328,481 | +0.07(+1.24%) |
Sep 04, 2012 | 5.955 | 6.004 | 5.930 | 6.000 | 1,089,521 | +0.07(+1.12%) |
Aug 31, 2012 | 5.934 | 5.951 | 5.901 | 5.934 | 1,229,225 | +0.04(+0.63%) |
Aug 30, 2012 | 5.818 | 5.913 | 5.801 | 5.897 | 3,199,926 | +0.07(+1.14%) |
Aug 29, 2012 | 5.855 | 5.876 | 5.830 | 5.830 | 1,732,249 | +0.01(+0.21%) |
Aug 27, 2012 | 5.835 | 5.843 | 5.797 | 5.818 | 1,724,821 | +0.02(+0.36%) |
Aug 24, 2012 | 5.797 | 5.830 | 5.777 | 5.797 | 2,320,123 | -0.00(-0.07%) |
Aug 23, 2012 | 5.777 | 5.830 | 5.744 | 5.801 | 2,013,553 | +0.03(+0.57%) |
Aug 22, 2012 | 5.748 | 5.806 | 5.723 | 5.768 | 1,939,483 | +0.02(+0.43%) |
Aug 21, 2012 | 5.801 | 5.835 | 5.715 | 5.744 | 1,147,087 | -0.05(-0.93%) |
Aug 20, 2012 | 5.715 | 5.843 | 5.694 | 5.797 | 1,296,316 | +0.07(+1.30%) |
Aug 17, 2012 | 5.681 | 5.748 | 5.681 | 5.723 | 1,286,200 | +0.02(+0.44%) |
Aug 16, 2012 | 5.615 | 5.723 | 5.602 | 5.698 | 2,117,702 | +0.10(+1.78%) |
Aug 15, 2012 | 5.578 | 5.607 | 5.553 | 5.599 | 1,621,061 | +0.01(+0.15%) |
Aug 14, 2012 | 5.603 | 5.669 | 5.570 | 5.590 | 1,490,883 | +0.02(+0.37%) |
Aug 13, 2012 | 5.532 | 5.590 | 5.499 | 5.570 | 1,591,756 | +0.04(+0.67%) |
Aug 10, 2012 | 5.487 | 5.549 | 5.474 | 5.532 | 1,419,596 | +0.05(+0.98%) |
Aug 09, 2012 | 5.416 | 5.565 | 5.416 | 5.479 | 927,231 | +0.07(+1.38%) |
Aug 08, 2012 | 5.437 | 5.456 | 5.375 | 5.404 | 1,000,561 | -0.02(-0.38%) |
Aug 07, 2012 | 5.474 | 5.524 | 5.387 | 5.425 | 1,304,092 | -0.02(-0.38%) |
Aug 06, 2012 | 5.408 | 5.532 | 5.408 | 5.445 | 1,398,234 | +0.06(+1.08%) |
Aug 03, 2012 | 5.338 | 5.487 | 5.296 | 5.387 | 984,019 | +0.14(+2.68%) |
Aug 02, 2012 | 5.226 | 5.276 | 5.180 | 5.247 | 887,984 | -0.01(-0.16%) |
Aug 01, 2012 | 5.338 | 5.392 | 5.251 | 5.255 | 1,006,794 | -0.08(-1.55%) |
Jul 31, 2012 | 5.371 | 5.387 | 5.334 | 5.338 | 695,677 | -0.04(-0.77%) |
Jul 30, 2012 | 5.358 | 5.400 | 5.354 | 5.379 | 564,456 | +0.02(+0.46%) |
Jul 27, 2012 | 5.300 | 5.450 | 5.284 | 5.354 | 1,572,275 | +0.08(+1.49%) |
Jul 26, 2012 | 5.309 | 5.317 | 5.263 | 5.276 | 540,344 | +0.02(+0.39%) |
Jul 25, 2012 | 5.325 | 5.325 | 5.222 | 5.255 | 570,592 | -0.02(-0.39%) |
Jul 24, 2012 | 5.334 | 5.334 | 5.267 | 5.276 | 1,187,298 | -0.04(-0.70%) |
Jul 23, 2012 | 5.189 | 5.338 | 5.168 | 5.313 | 982,628 | +0.06(+1.18%) |
Jul 20, 2012 | 5.139 | 5.313 | 5.131 | 5.251 | 1,415,174 | +0.08(+1.60%) |
Jul 19, 2012 | 5.280 | 5.280 | 5.156 | 5.168 | 602,938 | -0.11(-2.12%) |
Jul 18, 2012 | 5.288 | 5.300 | 5.259 | 5.280 | 556,869 | -0.01(-0.16%) |
Jul 17, 2012 | 5.321 | 5.338 | 5.284 | 5.288 | 936,965 | -0.01(-0.16%) |
Jul 16, 2012 | 5.247 | 5.317 | 5.213 | 5.296 | 469,795 | +0.03(+0.55%) |
Jul 13, 2012 | 5.218 | 5.284 | 5.197 | 5.267 | 1,094,733 | +0.05(+1.03%) |
Jul 12, 2012 | 5.238 | 5.251 | 5.164 | 5.213 | 958,750 | -0.05(-0.94%) |
Jul 11, 2012 | 5.383 | 5.383 | 5.226 | 5.263 | 905,219 | -0.11(-2.08%) |
Jul 10, 2012 | 5.425 | 5.425 | 5.367 | 5.375 | 1,819,784 | -0.04(-0.69%) |
Jul 09, 2012 | 5.429 | 5.462 | 5.400 | 5.412 | 568,946 | -0.03(-0.53%) |
Jul 06, 2012 | 5.346 | 5.474 | 5.321 | 5.441 | 1,588,604 | +0.04(+0.69%) |
Jul 05, 2012 | 5.396 | 5.429 | 5.358 | 5.404 | 1,226,303 | +0.01(+0.23%) |
Jul 03, 2012 | 5.350 | 5.441 | 5.338 | 5.392 | 1,129,797 | +0.04(+0.70%) |