Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.820 | 6.899 | 6.713 | 6.899 | 78,686 | +0.04(+0.61%) |
Sep 27, 2012 | 6.717 | 6.866 | 6.713 | 6.857 | 65,905 | +0.13(+1.87%) |
Sep 26, 2012 | 6.880 | 6.880 | 6.713 | 6.732 | 89,788 | -0.11(-1.59%) |
Sep 25, 2012 | 6.750 | 6.908 | 6.692 | 6.841 | 82,456 | +0.17(+2.55%) |
Sep 24, 2012 | 6.585 | 6.713 | 6.585 | 6.671 | 33,784 | +0.08(+1.27%) |
Sep 21, 2012 | 6.450 | 6.589 | 6.367 | 6.587 | 114,844 | +0.22(+3.39%) |
Sep 20, 2012 | 6.346 | 6.449 | 6.304 | 6.371 | 10,554 | -0.04(-0.59%) |
Sep 19, 2012 | 6.304 | 6.408 | 6.304 | 6.408 | 18,124 | +0.11(+1.80%) |
Sep 18, 2012 | 6.312 | 6.352 | 6.167 | 6.295 | 27,630 | -0.09(-1.41%) |
Sep 17, 2012 | 6.583 | 6.583 | 6.385 | 6.385 | 26,314 | -0.22(-3.33%) |
Sep 14, 2012 | 6.541 | 6.608 | 6.469 | 6.606 | 62,253 | +0.04(+0.61%) |
Sep 13, 2012 | 6.241 | 6.566 | 6.191 | 6.566 | 417,456 | +0.33(+5.35%) |
Sep 12, 2012 | 6.157 | 6.232 | 6.157 | 6.232 | 31,758 | +0.10(+1.61%) |
Sep 11, 2012 | 6.043 | 6.146 | 6.035 | 6.134 | 54,869 | +0.12(+2.06%) |
Sep 10, 2012 | 6.041 | 6.113 | 6.010 | 6.010 | 44,567 | -0.07(-1.10%) |
Sep 07, 2012 | 6.077 | 6.088 | 5.987 | 6.077 | 23,597 | +0.03(+0.42%) |
Sep 06, 2012 | 6.041 | 6.083 | 6.020 | 6.052 | 52,624 | +0.05(+0.84%) |
Sep 05, 2012 | 6.115 | 6.115 | 5.983 | 6.002 | 31,477 | -0.05(-0.83%) |
Sep 04, 2012 | 6.041 | 6.052 | 6.037 | 6.052 | 58,678 | +0.01(+0.17%) |
Aug 31, 2012 | 6.035 | 6.052 | 6.035 | 6.041 | 10,306 | +0.02(+0.35%) |
Aug 30, 2012 | 6.041 | 6.041 | 6.020 | 6.020 | 3,022 | -0.09(-1.54%) |
Aug 29, 2012 | 6.104 | 6.159 | 6.045 | 6.115 | 70,067 | -0.11(-1.82%) |
Aug 27, 2012 | 6.167 | 6.343 | 6.165 | 6.228 | 165,481 | +0.05(+0.82%) |
Aug 24, 2012 | 6.136 | 6.188 | 6.136 | 6.178 | 19,645 | +0.05(+0.75%) |
Aug 23, 2012 | 6.241 | 6.249 | 6.132 | 6.132 | 53,129 | -0.10(-1.58%) |
Aug 22, 2012 | 6.188 | 6.257 | 6.188 | 6.230 | 22,672 | +0.03(+0.44%) |
Aug 21, 2012 | 6.150 | 6.241 | 6.077 | 6.203 | 13,834 | +0.04(+0.68%) |
Aug 20, 2012 | 6.088 | 6.184 | 6.079 | 6.161 | 8,609 | +0.12(+1.98%) |
Aug 17, 2012 | 6.060 | 6.205 | 5.901 | 6.041 | 71,254 | -0.04(-0.69%) |
Aug 16, 2012 | 6.062 | 6.083 | 5.939 | 6.083 | 14,863 | +0.01(+0.14%) |
Aug 15, 2012 | 6.090 | 6.090 | 5.857 | 6.075 | 22,148 | +0.10(+1.69%) |
Aug 14, 2012 | 5.905 | 5.985 | 5.905 | 5.974 | 28,783 | +0.08(+1.28%) |
Aug 13, 2012 | 5.819 | 5.904 | 5.811 | 5.899 | 101,468 | +0.06(+1.01%) |
Aug 10, 2012 | 5.907 | 5.907 | 5.769 | 5.840 | 12,799 | -0.17(-2.86%) |
Aug 09, 2012 | 5.804 | 6.012 | 5.804 | 6.012 | 6,702 | +0.18(+3.09%) |
Aug 08, 2012 | 5.926 | 5.926 | 5.809 | 5.832 | 10,749 | -0.09(-1.59%) |
Aug 07, 2012 | 5.926 | 5.926 | 5.882 | 5.926 | 18,873 | -0.01(-0.11%) |
Aug 06, 2012 | 5.957 | 5.974 | 5.857 | 5.932 | 12,699 | -0.04(-0.60%) |
Aug 03, 2012 | 5.674 | 5.968 | 5.674 | 5.968 | 15,693 | +0.33(+5.76%) |
Aug 02, 2012 | 5.406 | 5.685 | 5.406 | 5.643 | 44,286 | +0.29(+5.49%) |
Aug 01, 2012 | 5.890 | 5.945 | 5.349 | 5.349 | 35,677 | -0.55(-9.38%) |
Jul 31, 2012 | 6.031 | 6.058 | 5.878 | 5.903 | 16,074 | -0.13(-2.22%) |
Jul 30, 2012 | 6.098 | 6.132 | 5.999 | 6.037 | 24,174 | -0.12(-1.88%) |
Jul 27, 2012 | 5.968 | 6.153 | 5.934 | 6.153 | 24,359 | +0.19(+3.24%) |
Jul 26, 2012 | 5.785 | 6.071 | 5.727 | 5.960 | 98,731 | +0.21(+3.61%) |
Jul 25, 2012 | 5.798 | 5.865 | 5.746 | 5.752 | 12,346 | +0.00(+0.07%) |
Jul 24, 2012 | 5.886 | 5.886 | 5.748 | 5.748 | 8,699 | -0.09(-1.47%) |
Jul 23, 2012 | 5.897 | 5.947 | 5.834 | 5.834 | 14,515 | -0.11(-1.87%) |
Jul 20, 2012 | 6.022 | 6.071 | 5.945 | 5.945 | 15,717 | -0.12(-1.94%) |
Jul 19, 2012 | 6.178 | 6.178 | 6.041 | 6.062 | 15,154 | -0.12(-1.87%) |
Jul 18, 2012 | 6.163 | 6.213 | 5.871 | 6.178 | 22,395 | +0.01(+0.17%) |
Jul 17, 2012 | 5.924 | 6.220 | 5.918 | 6.167 | 30,633 | +0.00(+0.03%) |
Jul 16, 2012 | 6.192 | 6.285 | 6.083 | 6.165 | 69,108 | -0.07(-1.11%) |
Jul 13, 2012 | 6.161 | 6.293 | 6.088 | 6.234 | 34,094 | +0.09(+1.43%) |
Jul 12, 2012 | 6.098 | 6.169 | 6.070 | 6.146 | 20,608 | +0.05(+0.83%) |
Jul 11, 2012 | 5.974 | 6.157 | 5.972 | 6.096 | 30,123 | +0.10(+1.61%) |
Jul 10, 2012 | 5.962 | 6.006 | 5.922 | 5.999 | 14,377 | +0.04(+0.67%) |
Jul 09, 2012 | 6.043 | 6.136 | 5.960 | 5.960 | 9,991 | -0.09(-1.42%) |
Jul 06, 2012 | 6.159 | 6.264 | 6.046 | 6.046 | 43,971 | -0.15(-2.37%) |
Jul 05, 2012 | 6.192 | 6.281 | 6.178 | 6.192 | 48,052 | -0.03(-0.44%) |
Jul 03, 2012 | 6.167 | 6.220 | 6.167 | 6.220 | 6,917 | +0.02(+0.37%) |