Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.402 | 6.402 | 6.296 | 6.316 | 18,019 | -0.12(-1.94%) |
Sep 27, 2012 | 6.389 | 6.475 | 6.389 | 6.441 | 28,912 | +0.11(+1.75%) |
Sep 26, 2012 | 6.421 | 6.421 | 6.280 | 6.330 | 84,383 | -0.10(-1.62%) |
Sep 25, 2012 | 6.563 | 6.563 | 6.434 | 6.434 | 25,962 | -0.02(-0.29%) |
Sep 24, 2012 | 6.378 | 6.454 | 6.350 | 6.452 | 22,296 | +0.03(+0.44%) |
Sep 21, 2012 | 6.609 | 6.609 | 6.387 | 6.424 | 59,985 | +0.12(+1.86%) |
Sep 20, 2012 | 6.198 | 6.307 | 6.198 | 6.307 | 17,050 | +0.05(+0.77%) |
Sep 19, 2012 | 6.229 | 6.304 | 6.229 | 6.258 | 20,749 | +0.04(+0.70%) |
Sep 18, 2012 | 6.151 | 6.238 | 6.151 | 6.215 | 11,216 | +0.08(+1.23%) |
Sep 17, 2012 | 6.002 | 6.140 | 6.002 | 6.140 | 8,503 | +0.14(+2.29%) |
Sep 14, 2012 | 6.051 | 6.064 | 6.002 | 6.002 | 27,212 | -0.13(-2.13%) |
Sep 13, 2012 | 5.953 | 6.158 | 5.914 | 6.133 | 23,172 | +0.20(+3.31%) |
Sep 12, 2012 | 5.931 | 5.936 | 5.931 | 5.936 | 6,803 | -0.01(-0.16%) |
Sep 11, 2012 | 5.968 | 5.974 | 5.936 | 5.946 | 62,928 | -0.03(-0.50%) |
Sep 10, 2012 | 5.992 | 5.992 | 5.975 | 5.975 | 20,409 | +0.01(+0.19%) |
Sep 07, 2012 | 6.044 | 6.044 | 5.964 | 5.964 | 10,629 | -0.04(-0.60%) |
Sep 06, 2012 | 5.879 | 6.000 | 5.879 | 6.000 | 6,803 | +0.25(+4.35%) |
Sep 05, 2012 | 5.750 | 5.750 | 5.750 | 5.750 | 2,551 | -0.01(-0.18%) |
Sep 04, 2012 | 5.620 | 5.761 | 5.620 | 5.761 | 4,745 | +0.08(+1.45%) |
Aug 31, 2012 | 5.663 | 5.679 | 5.499 | 5.679 | 7,228 | +0.06(+1.03%) |
Aug 30, 2012 | 5.614 | 5.621 | 5.614 | 5.621 | 5,952 | -0.07(-1.22%) |
Aug 29, 2012 | 5.670 | 5.690 | 5.667 | 5.690 | 6,360 | +0.01(+0.23%) |
Aug 27, 2012 | 5.666 | 5.697 | 5.654 | 5.678 | 8,240 | +0.02(+0.33%) |
Aug 24, 2012 | 5.655 | 5.659 | 5.655 | 5.659 | 5,076 | +0.16(+2.84%) |
Aug 23, 2012 | 5.494 | 5.502 | 5.480 | 5.502 | 17,322 | -0.01(-0.17%) |
Aug 22, 2012 | 5.530 | 5.530 | 5.496 | 5.512 | 13,393 | -0.07(-1.33%) |
Aug 21, 2012 | 5.623 | 5.668 | 5.586 | 5.586 | 28,470 | +0.01(+0.14%) |
Aug 20, 2012 | 5.641 | 5.641 | 5.555 | 5.578 | 12,551 | +0.07(+1.18%) |
Aug 17, 2012 | 5.668 | 5.668 | 5.513 | 5.513 | 8,503 | -0.13(-2.31%) |
Aug 16, 2012 | 5.592 | 5.645 | 5.592 | 5.643 | 7,653 | +0.02(+0.38%) |
Aug 14, 2012 | 5.622 | 5.622 | 5.622 | 5.622 | 6,803 | +0.05(+0.98%) |
Aug 13, 2012 | 5.568 | 5.568 | 5.568 | 5.568 | 850 | -0.03(-0.51%) |
Aug 09, 2012 | 5.596 | 5.596 | 5.596 | 5.596 | 0 | +0.03(+0.49%) |
Aug 08, 2012 | 5.546 | 5.569 | 5.546 | 5.569 | 5,952 | +0.02(+0.42%) |
Aug 07, 2012 | 5.519 | 5.546 | 5.519 | 5.546 | 12,330 | -0.05(-0.82%) |
Aug 06, 2012 | 5.593 | 5.593 | 5.591 | 5.592 | 19,558 | +0.05(+0.91%) |
Aug 03, 2012 | 5.600 | 5.603 | 5.541 | 5.541 | 5,187 | +0.24(+4.46%) |
Aug 02, 2012 | 5.308 | 5.308 | 5.305 | 5.305 | 16,582 | -0.21(-3.75%) |
Aug 01, 2012 | 5.625 | 5.625 | 5.435 | 5.512 | 14,669 | -0.15(-2.64%) |
Jul 31, 2012 | 5.661 | 5.661 | 5.661 | 5.661 | 5,314 | +0.04(+0.69%) |
Jul 30, 2012 | 5.662 | 5.662 | 5.609 | 5.622 | 16,157 | -0.09(-1.52%) |
Jul 27, 2012 | 5.540 | 5.728 | 5.536 | 5.709 | 106,807 | +0.37(+6.99%) |
Jul 26, 2012 | 5.403 | 5.585 | 5.147 | 5.336 | 69,620 | +0.18(+3.49%) |
Jul 25, 2012 | 5.153 | 5.163 | 5.113 | 5.157 | 15,595 | +0.04(+0.85%) |
Jul 24, 2012 | 5.173 | 5.174 | 5.044 | 5.113 | 48,318 | -0.16(-2.95%) |
Jul 23, 2012 | 5.235 | 5.268 | 5.213 | 5.268 | 24,235 | -0.21(-3.84%) |
Jul 20, 2012 | 5.572 | 5.572 | 5.479 | 5.479 | 5,102 | -0.23(-3.96%) |
Jul 19, 2012 | 5.742 | 5.742 | 5.242 | 5.705 | 8,571 | +0.12(+2.13%) |
Jul 18, 2012 | 5.614 | 5.614 | 5.586 | 5.586 | 9,872 | -0.10(-1.68%) |
Jul 17, 2012 | 5.527 | 5.681 | 5.451 | 5.681 | 14,941 | +0.22(+4.04%) |
Jul 16, 2012 | 5.409 | 5.461 | 5.375 | 5.461 | 44,134 | +0.04(+0.65%) |
Jul 13, 2012 | 5.406 | 5.426 | 5.402 | 5.426 | 5,187 | +0.19(+3.64%) |
Jul 12, 2012 | 5.235 | 5.235 | 5.235 | 5.235 | 4,762 | -0.06(-1.07%) |
Jul 09, 2012 | 5.292 | 5.292 | 5.292 | 5.292 | 0 | +0.08(+1.56%) |
Jul 06, 2012 | 5.280 | 5.280 | 5.180 | 5.210 | 16,157 | -0.16(-3.07%) |
Jul 05, 2012 | 5.374 | 5.375 | 5.372 | 5.375 | 8,928 | -0.05(-0.88%) |
Jul 03, 2012 | 5.405 | 5.474 | 5.298 | 5.423 | 41,753 | +0.04(+0.81%) |