Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.050 | 6.050 | 5.900 | 5.970 | 57,253 | -0.07(-1.16%) |
Sep 27, 2012 | 6.010 | 6.050 | 5.950 | 6.040 | 39,566 | +0.06(+1.00%) |
Sep 26, 2012 | 6.010 | 6.020 | 5.930 | 5.980 | 77,279 | -0.25(-4.00%) |
Sep 25, 2012 | 6.206 | 6.300 | 6.180 | 6.229 | 146,811 | -0.05(-0.81%) |
Sep 24, 2012 | 6.210 | 6.300 | 6.210 | 6.280 | 177,849 | +0.03(+0.48%) |
Sep 21, 2012 | 6.230 | 6.320 | 6.230 | 6.250 | 43,508 | +0.29(+4.85%) |
Sep 20, 2012 | 5.910 | 6.030 | 5.910 | 5.961 | 37,949 | +0.00(+0.02%) |
Sep 19, 2012 | 5.990 | 6.050 | 5.960 | 5.960 | 23,131 | +0.39(+7.00%) |
Sep 18, 2012 | 5.570 | 5.595 | 5.560 | 5.570 | 20,394 | -0.20(-3.47%) |
Sep 17, 2012 | 5.800 | 5.800 | 5.734 | 5.770 | 25,704 | -0.08(-1.37%) |
Sep 14, 2012 | 5.810 | 5.914 | 5.600 | 5.850 | 49,017 | +0.32(+5.79%) |
Sep 13, 2012 | 5.450 | 5.570 | 5.440 | 5.530 | 76,863 | +0.01(+0.18%) |
Sep 12, 2012 | 5.540 | 5.589 | 5.490 | 5.520 | 35,809 | +0.09(+1.66%) |
Sep 11, 2012 | 5.340 | 5.460 | 5.330 | 5.430 | 96,098 | +0.09(+1.69%) |
Sep 10, 2012 | 5.390 | 5.390 | 5.330 | 5.340 | 51,234 | -0.04(-0.71%) |
Sep 07, 2012 | 5.320 | 5.380 | 5.320 | 5.378 | 33,915 | +0.20(+3.82%) |
Sep 06, 2012 | 5.090 | 5.210 | 5.090 | 5.180 | 52,590 | +0.22(+4.44%) |
Sep 05, 2012 | 4.970 | 5.000 | 4.950 | 4.960 | 19,233 | +0.03(+0.61%) |
Sep 04, 2012 | 4.940 | 4.990 | 4.910 | 4.930 | 31,344 | -0.18(-3.52%) |
Aug 31, 2012 | 5.140 | 5.141 | 5.110 | 5.110 | 10,886 | +0.00(+0.00%) |
Aug 30, 2012 | 5.150 | 5.150 | 5.030 | 5.110 | 23,083 | -0.12(-2.29%) |
Aug 29, 2012 | 5.249 | 5.290 | 5.210 | 5.230 | 5,601 | -0.05(-0.95%) |
Aug 27, 2012 | 5.290 | 5.290 | 5.240 | 5.280 | 26,007 | +0.03(+0.57%) |
Aug 24, 2012 | 5.200 | 5.270 | 5.130 | 5.250 | 80,573 | -0.10(-1.87%) |
Aug 23, 2012 | 5.390 | 5.400 | 5.350 | 5.350 | 8,546 | -0.03(-0.56%) |
Aug 22, 2012 | 5.360 | 5.440 | 5.360 | 5.380 | 15,333 | +0.00(+0.00%) |
Aug 21, 2012 | 5.420 | 5.450 | 5.270 | 5.380 | 40,770 | +0.16(+3.07%) |
Aug 20, 2012 | 5.201 | 5.270 | 5.201 | 5.220 | 12,929 | -0.04(-0.76%) |
Aug 17, 2012 | 5.230 | 5.260 | 5.220 | 5.260 | 22,223 | +0.17(+3.34%) |
Aug 16, 2012 | 5.060 | 5.150 | 5.060 | 5.090 | 21,363 | -0.02(-0.39%) |
Aug 15, 2012 | 5.070 | 5.130 | 5.060 | 5.110 | 23,554 | -0.06(-1.16%) |
Aug 14, 2012 | 5.110 | 5.170 | 5.110 | 5.170 | 1,814 | -0.05(-0.96%) |
Aug 13, 2012 | 5.250 | 5.250 | 5.150 | 5.220 | 30,845 | -0.04(-0.76%) |
Aug 11, 2012 | 5.210 | 5.300 | 5.210 | 5.260 | 21,689 | +0.00(+0.00%) |
Aug 10, 2012 | 5.210 | 5.300 | 5.210 | 5.260 | 21,689 | -0.02(-0.38%) |
Aug 09, 2012 | 5.060 | 5.280 | 5.060 | 5.280 | 4,864 | -0.17(-3.12%) |
Aug 08, 2012 | 5.400 | 5.520 | 5.400 | 5.450 | 16,013 | -0.05(-0.91%) |
Aug 07, 2012 | 5.470 | 5.550 | 5.470 | 5.500 | 14,191 | +0.14(+2.61%) |
Aug 06, 2012 | 5.290 | 5.380 | 5.290 | 5.360 | 22,725 | +0.16(+3.08%) |
Aug 03, 2012 | 5.170 | 5.260 | 5.170 | 5.200 | 13,436 | +0.20(+4.00%) |
Aug 02, 2012 | 5.030 | 5.090 | 4.980 | 5.000 | 14,242 | -0.04(-0.79%) |
Aug 01, 2012 | 5.080 | 5.170 | 5.040 | 5.040 | 19,571 | -0.12(-2.33%) |
Jul 31, 2012 | 5.120 | 5.160 | 5.090 | 5.160 | 9,433 | +0.16(+3.20%) |
Jul 30, 2012 | 5.060 | 5.100 | 4.990 | 5.000 | 27,287 | -0.12(-2.34%) |
Jul 27, 2012 | 4.821 | 5.120 | 4.821 | 5.120 | 24,110 | +0.24(+4.92%) |
Jul 26, 2012 | 4.840 | 4.940 | 4.820 | 4.880 | 165,616 | -0.03(-0.61%) |
Jul 25, 2012 | 4.880 | 4.910 | 4.760 | 4.910 | 29,858 | +0.11(+2.29%) |
Jul 24, 2012 | 4.850 | 4.850 | 4.700 | 4.800 | 45,833 | -0.18(-3.61%) |
Jul 23, 2012 | 4.830 | 4.980 | 4.820 | 4.980 | 17,799 | -0.12(-2.35%) |
Jul 20, 2012 | 5.030 | 5.100 | 4.990 | 5.100 | 15,458 | -0.09(-1.73%) |
Jul 19, 2012 | 5.120 | 5.220 | 5.120 | 5.190 | 112,629 | +0.20(+4.01%) |
Jul 18, 2012 | 5.000 | 5.090 | 4.980 | 4.990 | 9,902 | +0.04(+0.81%) |
Jul 17, 2012 | 4.920 | 5.000 | 4.880 | 4.950 | 22,249 | -0.05(-1.00%) |
Jul 16, 2012 | 4.870 | 5.060 | 4.870 | 5.000 | 120,068 | +0.15(+3.07%) |
Jul 14, 2012 | 4.860 | 4.920 | 4.800 | 4.851 | 32,672 | +0.00(+0.00%) |
Jul 13, 2012 | 4.860 | 4.920 | 4.800 | 4.851 | 32,672 | +0.04(+0.85%) |
Jul 12, 2012 | 4.730 | 4.810 | 4.680 | 4.810 | 29,482 | +0.04(+0.84%) |
Jul 11, 2012 | 4.820 | 4.870 | 4.770 | 4.770 | 8,927 | -0.01(-0.21%) |
Jul 10, 2012 | 4.869 | 4.890 | 4.780 | 4.780 | 12,825 | +0.00(+0.00%) |
Jul 09, 2012 | 4.790 | 4.820 | 4.760 | 4.780 | 32,469 | -0.13(-2.65%) |
Jul 06, 2012 | 4.920 | 4.930 | 4.860 | 4.910 | 44,198 | -0.16(-3.16%) |
Jul 05, 2012 | 5.100 | 5.130 | 4.988 | 5.070 | 45,084 | -0.11(-2.05%) |
Jul 03, 2012 | 5.160 | 5.250 | 5.160 | 5.176 | 13,760 | +0.13(+2.50%) |