Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.650 | 5.700 | 5.520 | 5.590 | 285,325 | -0.08(-1.41%) |
Sep 27, 2012 | 5.680 | 5.690 | 5.640 | 5.670 | 205,947 | +0.02(+0.35%) |
Sep 26, 2012 | 5.630 | 5.680 | 5.600 | 5.650 | 322,731 | +0.02(+0.36%) |
Sep 25, 2012 | 5.720 | 5.770 | 5.600 | 5.630 | 339,342 | -0.05(-0.88%) |
Sep 24, 2012 | 5.650 | 5.770 | 5.510 | 5.680 | 238,515 | -0.01(-0.18%) |
Sep 21, 2012 | 5.710 | 5.730 | 5.630 | 5.690 | 347,064 | +0.06(+1.06%) |
Sep 20, 2012 | 5.610 | 5.690 | 5.595 | 5.630 | 203,142 | -0.01(-0.17%) |
Sep 19, 2012 | 5.790 | 5.839 | 5.590 | 5.640 | 327,439 | -0.18(-3.09%) |
Sep 18, 2012 | 5.580 | 5.830 | 5.580 | 5.820 | 333,192 | +0.23(+4.11%) |
Sep 17, 2012 | 5.730 | 5.730 | 5.520 | 5.590 | 228,518 | -0.17(-2.95%) |
Sep 14, 2012 | 5.460 | 5.760 | 5.330 | 5.760 | 408,826 | +0.29(+5.30%) |
Sep 13, 2012 | 5.400 | 5.520 | 5.350 | 5.470 | 342,268 | +0.10(+1.86%) |
Sep 12, 2012 | 5.470 | 5.530 | 5.300 | 5.370 | 313,277 | -0.11(-2.01%) |
Sep 11, 2012 | 5.440 | 5.540 | 5.435 | 5.480 | 251,122 | +0.05(+0.92%) |
Sep 10, 2012 | 5.290 | 5.500 | 5.250 | 5.430 | 1,745,415 | +0.14(+2.65%) |
Sep 07, 2012 | 5.380 | 5.380 | 5.251 | 5.290 | 1,797,396 | -0.10(-1.86%) |
Sep 06, 2012 | 5.290 | 5.390 | 5.260 | 5.390 | 512,612 | +0.15(+2.86%) |
Sep 05, 2012 | 5.330 | 5.340 | 5.205 | 5.240 | 451,821 | -0.05(-1.04%) |
Sep 04, 2012 | 5.110 | 5.460 | 5.000 | 5.295 | 982,937 | +0.21(+4.03%) |
Aug 31, 2012 | 5.110 | 5.115 | 5.030 | 5.090 | 168,195 | +0.04(+0.79%) |
Aug 30, 2012 | 5.060 | 5.070 | 5.000 | 5.050 | 138,306 | -0.06(-1.17%) |
Aug 29, 2012 | 5.110 | 5.150 | 5.060 | 5.110 | 120,125 | -0.17(-3.22%) |
Aug 27, 2012 | 5.270 | 5.300 | 5.180 | 5.280 | 163,756 | +0.03(+0.57%) |
Aug 24, 2012 | 5.150 | 5.270 | 5.140 | 5.250 | 137,004 | +0.08(+1.55%) |
Aug 23, 2012 | 5.330 | 5.350 | 5.150 | 5.170 | 353,280 | -0.18(-3.36%) |
Aug 22, 2012 | 5.410 | 5.600 | 5.320 | 5.350 | 151,238 | -0.09(-1.65%) |
Aug 21, 2012 | 5.490 | 5.650 | 5.440 | 5.440 | 207,145 | -0.04(-0.73%) |
Aug 20, 2012 | 5.460 | 5.510 | 5.380 | 5.480 | 203,495 | +0.00(+0.00%) |
Aug 17, 2012 | 5.470 | 5.570 | 5.440 | 5.480 | 178,070 | +0.00(+0.00%) |
Aug 16, 2012 | 5.390 | 5.500 | 5.330 | 5.480 | 151,010 | +0.09(+1.67%) |
Aug 15, 2012 | 5.380 | 5.455 | 5.320 | 5.390 | 151,446 | +0.00(+0.00%) |
Aug 14, 2012 | 5.490 | 5.490 | 5.350 | 5.390 | 250,695 | -0.06(-1.10%) |
Aug 13, 2012 | 5.450 | 5.460 | 5.320 | 5.450 | 230,214 | +0.01(+0.18%) |
Aug 10, 2012 | 5.410 | 5.500 | 5.380 | 5.440 | 305,130 | -0.01(-0.18%) |
Aug 09, 2012 | 5.300 | 5.450 | 5.300 | 5.450 | 401,490 | +0.16(+3.02%) |
Aug 08, 2012 | 5.450 | 5.495 | 5.260 | 5.290 | 562,487 | -0.20(-3.64%) |
Aug 07, 2012 | 5.490 | 5.570 | 5.450 | 5.490 | 708,228 | +0.03(+0.55%) |
Aug 06, 2012 | 5.400 | 5.580 | 5.400 | 5.460 | 574,828 | -0.06(-1.09%) |
Aug 03, 2012 | 5.580 | 5.590 | 5.395 | 5.520 | 809,818 | -0.04(-0.72%) |
Aug 02, 2012 | 5.730 | 5.730 | 5.360 | 5.560 | 986,369 | -0.26(-4.47%) |
Aug 01, 2012 | 6.150 | 6.170 | 5.800 | 5.820 | 555,965 | -0.30(-4.90%) |
Jul 31, 2012 | 6.190 | 6.280 | 6.110 | 6.120 | 328,480 | -0.06(-0.97%) |
Jul 30, 2012 | 6.250 | 6.300 | 6.110 | 6.180 | 326,488 | -0.07(-1.12%) |
Jul 27, 2012 | 5.970 | 6.280 | 5.920 | 6.250 | 411,208 | +0.32(+5.31%) |
Jul 26, 2012 | 6.070 | 6.130 | 5.910 | 5.935 | 373,515 | -0.02(-0.25%) |
Jul 25, 2012 | 5.900 | 5.970 | 5.860 | 5.950 | 334,333 | +0.04(+0.76%) |
Jul 24, 2012 | 6.000 | 6.000 | 5.750 | 5.905 | 383,863 | -0.05(-0.92%) |
Jul 23, 2012 | 6.050 | 6.070 | 5.800 | 5.960 | 212,503 | -0.17(-2.77%) |
Jul 20, 2012 | 6.050 | 6.170 | 6.020 | 6.130 | 263,576 | +0.04(+0.66%) |
Jul 19, 2012 | 6.330 | 6.330 | 6.050 | 6.090 | 449,002 | -0.19(-3.03%) |
Jul 18, 2012 | 6.110 | 6.380 | 6.100 | 6.280 | 255,319 | +0.14(+2.28%) |
Jul 17, 2012 | 6.130 | 6.200 | 6.030 | 6.140 | 206,777 | +0.06(+0.99%) |
Jul 16, 2012 | 6.200 | 6.200 | 5.970 | 6.080 | 279,018 | -0.13(-2.09%) |
Jul 13, 2012 | 6.350 | 6.430 | 6.180 | 6.210 | 222,214 | -0.10(-1.58%) |
Jul 12, 2012 | 6.330 | 6.390 | 6.170 | 6.310 | 242,955 | -0.05(-0.79%) |
Jul 11, 2012 | 6.430 | 6.490 | 6.290 | 6.360 | 373,992 | -0.06(-0.93%) |
Jul 10, 2012 | 6.700 | 6.750 | 6.390 | 6.420 | 185,175 | -0.28(-4.18%) |
Jul 09, 2012 | 6.730 | 6.749 | 6.540 | 6.700 | 278,109 | -0.02(-0.30%) |
Jul 06, 2012 | 6.810 | 6.890 | 6.660 | 6.720 | 283,866 | -0.16(-2.33%) |
Jul 05, 2012 | 6.800 | 6.920 | 6.790 | 6.880 | 346,006 | +0.09(+1.33%) |
Jul 03, 2012 | 6.640 | 6.830 | 6.590 | 6.790 | 421,114 | +0.21(+3.27%) |