Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.053 | 6.099 | 6.053 | 6.083 | 404,347 | +0.02(+0.32%) |
Sep 27, 2012 | 6.053 | 6.091 | 6.053 | 6.064 | 447,254 | +0.01(+0.19%) |
Sep 26, 2012 | 6.053 | 6.083 | 6.053 | 6.053 | 289,126 | -0.01(-0.19%) |
Sep 25, 2012 | 6.076 | 6.110 | 6.060 | 6.064 | 528,846 | -0.03(-0.44%) |
Sep 24, 2012 | 6.072 | 6.091 | 6.060 | 6.091 | 501,453 | +0.00(+0.06%) |
Sep 21, 2012 | 6.080 | 6.091 | 6.045 | 6.087 | 550,770 | +0.03(+0.51%) |
Sep 20, 2012 | 6.057 | 6.072 | 6.030 | 6.057 | 392,206 | -0.02(-0.32%) |
Sep 19, 2012 | 6.057 | 6.083 | 6.034 | 6.076 | 351,399 | +0.01(+0.13%) |
Sep 18, 2012 | 6.022 | 6.076 | 6.014 | 6.068 | 397,579 | +0.03(+0.44%) |
Sep 17, 2012 | 6.011 | 6.049 | 5.988 | 6.041 | 385,793 | +0.02(+0.38%) |
Sep 14, 2012 | 6.003 | 6.045 | 5.976 | 6.018 | 547,774 | +0.04(+0.71%) |
Sep 13, 2012 | 5.999 | 6.026 | 5.961 | 5.976 | 714,119 | -0.04(-0.64%) |
Sep 12, 2012 | 5.980 | 6.030 | 5.976 | 6.014 | 369,815 | +0.01(+0.13%) |
Sep 11, 2012 | 5.949 | 6.011 | 5.938 | 6.007 | 313,115 | +0.07(+1.10%) |
Sep 10, 2012 | 5.946 | 5.965 | 5.930 | 5.942 | 553,895 | -0.03(-0.51%) |
Sep 07, 2012 | 5.988 | 5.988 | 5.942 | 5.972 | 343,074 | -0.02(-0.38%) |
Sep 06, 2012 | 5.926 | 5.995 | 5.926 | 5.995 | 552,947 | +0.08(+1.29%) |
Sep 05, 2012 | 5.961 | 5.972 | 5.919 | 5.919 | 688,151 | -0.03(-0.58%) |
Sep 04, 2012 | 5.972 | 5.976 | 5.919 | 5.953 | 801,577 | -0.02(-0.38%) |
Aug 31, 2012 | 5.995 | 6.010 | 5.965 | 5.976 | 677,972 | -0.01(-0.13%) |
Aug 30, 2012 | 6.014 | 6.033 | 5.984 | 5.984 | 444,197 | -0.05(-0.82%) |
Aug 29, 2012 | 6.033 | 6.052 | 6.023 | 6.033 | 310,840 | -0.03(-0.50%) |
Aug 27, 2012 | 6.083 | 6.083 | 6.022 | 6.064 | 529,036 | +0.00(+0.00%) |
Aug 24, 2012 | 5.995 | 6.071 | 5.995 | 6.064 | 491,065 | +0.06(+0.95%) |
Aug 23, 2012 | 5.991 | 6.021 | 5.987 | 6.006 | 376,240 | +0.01(+0.19%) |
Aug 22, 2012 | 5.991 | 6.003 | 5.972 | 5.995 | 315,090 | +0.00(+0.00%) |
Aug 21, 2012 | 5.980 | 5.999 | 5.980 | 5.995 | 409,148 | +0.00(+0.06%) |
Aug 20, 2012 | 6.010 | 6.033 | 5.972 | 5.991 | 451,642 | -0.01(-0.19%) |
Aug 17, 2012 | 5.995 | 6.014 | 5.980 | 6.003 | 464,447 | +0.01(+0.13%) |
Aug 16, 2012 | 5.957 | 5.995 | 5.946 | 5.995 | 346,133 | +0.04(+0.64%) |
Aug 15, 2012 | 5.957 | 5.968 | 5.930 | 5.957 | 441,113 | -0.02(-0.25%) |
Aug 14, 2012 | 5.938 | 5.972 | 5.935 | 5.972 | 459,671 | +0.03(+0.58%) |
Aug 13, 2012 | 5.976 | 5.976 | 5.934 | 5.938 | 393,459 | -0.04(-0.64%) |
Aug 10, 2012 | 5.965 | 5.976 | 5.949 | 5.976 | 369,205 | +0.00(+0.00%) |
Aug 09, 2012 | 5.968 | 5.976 | 5.965 | 5.976 | 323,061 | +0.02(+0.26%) |
Aug 08, 2012 | 5.946 | 5.972 | 5.938 | 5.961 | 341,517 | -0.00(-0.06%) |
Aug 07, 2012 | 5.946 | 5.972 | 5.938 | 5.965 | 275,405 | +0.01(+0.19%) |
Aug 06, 2012 | 5.961 | 5.978 | 5.923 | 5.953 | 470,949 | -0.01(-0.13%) |
Aug 03, 2012 | 6.003 | 6.033 | 5.938 | 5.961 | 372,846 | -0.02(-0.25%) |
Aug 02, 2012 | 5.976 | 5.991 | 5.953 | 5.976 | 314,126 | +0.01(+0.19%) |
Aug 01, 2012 | 6.026 | 6.048 | 5.957 | 5.965 | 413,512 | -0.04(-0.63%) |
Jul 31, 2012 | 5.954 | 6.010 | 5.946 | 6.003 | 525,614 | +0.06(+0.95%) |
Jul 30, 2012 | 5.954 | 5.969 | 5.912 | 5.946 | 637,006 | -0.01(-0.13%) |
Jul 27, 2012 | 5.908 | 5.988 | 5.908 | 5.954 | 399,374 | +0.03(+0.51%) |
Jul 26, 2012 | 5.938 | 5.946 | 5.878 | 5.923 | 584,217 | +0.04(+0.71%) |
Jul 25, 2012 | 5.882 | 5.923 | 5.848 | 5.882 | 1,043,199 | +0.02(+0.26%) |
Jul 24, 2012 | 5.840 | 5.878 | 5.836 | 5.867 | 519,145 | +0.01(+0.20%) |
Jul 23, 2012 | 5.814 | 5.855 | 5.780 | 5.855 | 600,987 | +0.03(+0.45%) |
Jul 20, 2012 | 5.817 | 5.844 | 5.795 | 5.829 | 402,465 | +0.02(+0.26%) |
Jul 19, 2012 | 5.780 | 5.825 | 5.772 | 5.814 | 549,165 | +0.03(+0.59%) |
Jul 18, 2012 | 5.727 | 5.780 | 5.727 | 5.780 | 352,370 | +0.05(+0.86%) |
Jul 17, 2012 | 5.745 | 5.768 | 5.730 | 5.730 | 466,805 | -0.02(-0.33%) |
Jul 16, 2012 | 5.693 | 5.749 | 5.693 | 5.749 | 361,309 | +0.05(+0.86%) |
Jul 13, 2012 | 5.685 | 5.711 | 5.685 | 5.700 | 463,458 | +0.03(+0.53%) |
Jul 12, 2012 | 5.711 | 5.715 | 5.666 | 5.670 | 619,898 | -0.03(-0.60%) |
Jul 11, 2012 | 5.711 | 5.730 | 5.704 | 5.704 | 386,510 | -0.03(-0.46%) |
Jul 10, 2012 | 5.704 | 5.730 | 5.704 | 5.730 | 334,136 | +0.02(+0.26%) |
Jul 09, 2012 | 5.689 | 5.715 | 5.682 | 5.715 | 303,631 | +0.01(+0.20%) |
Jul 06, 2012 | 5.674 | 5.719 | 5.658 | 5.704 | 489,547 | +0.01(+0.13%) |
Jul 05, 2012 | 5.674 | 5.696 | 5.666 | 5.696 | 418,378 | +0.00(+0.00%) |
Jul 03, 2012 | 5.670 | 5.708 | 5.666 | 5.696 | 198,820 | +0.02(+0.27%) |