Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.720 | 5.760 | 5.550 | 5.710 | 55,029 | -0.06(-1.04%) |
Sep 27, 2012 | 5.790 | 5.850 | 5.690 | 5.770 | 123,910 | +0.04(+0.70%) |
Sep 26, 2012 | 5.690 | 5.730 | 5.650 | 5.730 | 41,335 | +0.05(+0.88%) |
Sep 25, 2012 | 5.950 | 5.970 | 5.670 | 5.680 | 68,230 | -0.23(-3.89%) |
Sep 24, 2012 | 5.730 | 5.950 | 5.690 | 5.910 | 79,548 | +0.13(+2.25%) |
Sep 21, 2012 | 5.810 | 5.850 | 5.735 | 5.780 | 82,493 | +0.08(+1.40%) |
Sep 20, 2012 | 5.670 | 5.770 | 5.670 | 5.700 | 235,464 | -0.05(-0.87%) |
Sep 19, 2012 | 5.860 | 5.860 | 5.700 | 5.750 | 97,944 | -0.10(-1.71%) |
Sep 18, 2012 | 5.920 | 5.930 | 5.730 | 5.850 | 40,689 | -0.12(-2.01%) |
Sep 17, 2012 | 5.960 | 6.030 | 5.851 | 5.970 | 43,885 | -0.05(-0.83%) |
Sep 14, 2012 | 6.020 | 6.105 | 5.830 | 6.020 | 183,916 | +0.03(+0.50%) |
Sep 13, 2012 | 5.970 | 6.020 | 5.840 | 5.990 | 73,031 | +0.03(+0.50%) |
Sep 12, 2012 | 6.010 | 6.010 | 5.840 | 5.960 | 40,324 | -0.03(-0.50%) |
Sep 11, 2012 | 5.970 | 6.020 | 5.940 | 5.990 | 62,623 | +0.02(+0.34%) |
Sep 10, 2012 | 5.900 | 6.010 | 5.890 | 5.970 | 47,811 | +0.05(+0.84%) |
Sep 07, 2012 | 6.010 | 6.010 | 5.810 | 5.920 | 66,199 | -0.07(-1.17%) |
Sep 06, 2012 | 5.760 | 6.030 | 5.580 | 5.990 | 87,731 | +0.31(+5.46%) |
Sep 05, 2012 | 5.600 | 5.730 | 5.600 | 5.680 | 74,345 | +0.06(+1.07%) |
Sep 04, 2012 | 5.850 | 5.850 | 5.560 | 5.620 | 59,053 | -0.26(-4.42%) |
Aug 31, 2012 | 5.960 | 5.960 | 5.770 | 5.880 | 73,369 | +0.01(+0.17%) |
Aug 30, 2012 | 5.820 | 6.020 | 5.790 | 5.870 | 70,651 | -0.09(-1.51%) |
Aug 29, 2012 | 5.980 | 5.980 | 5.810 | 5.960 | 28,579 | +0.21(+3.65%) |
Aug 27, 2012 | 5.800 | 5.910 | 5.660 | 5.750 | 46,089 | +0.00(+0.00%) |
Aug 24, 2012 | 5.680 | 5.770 | 5.580 | 5.750 | 40,949 | +0.05(+0.88%) |
Aug 23, 2012 | 5.950 | 5.960 | 5.560 | 5.700 | 60,812 | -0.30(-5.00%) |
Aug 22, 2012 | 5.630 | 6.160 | 5.570 | 6.000 | 297,916 | -0.70(-10.45%) |
Aug 21, 2012 | 6.760 | 6.860 | 6.601 | 6.700 | 82,310 | -0.02(-0.30%) |
Aug 20, 2012 | 6.840 | 6.920 | 6.560 | 6.720 | 87,344 | -0.16(-2.33%) |
Aug 17, 2012 | 6.710 | 7.150 | 6.640 | 6.880 | 105,503 | +0.14(+2.08%) |
Aug 16, 2012 | 6.360 | 6.750 | 6.230 | 6.740 | 64,820 | +0.39(+6.14%) |
Aug 15, 2012 | 6.250 | 6.450 | 6.230 | 6.350 | 42,044 | +0.09(+1.44%) |
Aug 14, 2012 | 6.330 | 6.450 | 6.160 | 6.260 | 30,201 | -0.02(-0.32%) |
Aug 13, 2012 | 6.480 | 6.490 | 6.200 | 6.280 | 21,323 | -0.25(-3.83%) |
Aug 10, 2012 | 6.710 | 6.740 | 6.470 | 6.530 | 29,913 | -0.18(-2.68%) |
Aug 09, 2012 | 6.590 | 6.910 | 6.560 | 6.710 | 40,403 | +0.18(+2.76%) |
Aug 08, 2012 | 6.150 | 6.540 | 6.100 | 6.530 | 29,761 | +0.33(+5.32%) |
Aug 07, 2012 | 6.480 | 6.600 | 6.160 | 6.200 | 82,240 | -0.19(-2.97%) |
Aug 06, 2012 | 6.520 | 6.640 | 6.350 | 6.390 | 97,637 | -0.15(-2.29%) |
Aug 03, 2012 | 6.160 | 6.560 | 6.020 | 6.540 | 99,877 | +0.55(+9.18%) |
Aug 02, 2012 | 5.980 | 6.070 | 5.750 | 5.990 | 59,040 | -0.11(-1.80%) |
Aug 01, 2012 | 6.110 | 6.205 | 6.011 | 6.100 | 71,517 | +0.06(+0.99%) |
Jul 31, 2012 | 5.990 | 6.150 | 5.940 | 6.040 | 74,912 | -0.02(-0.33%) |
Jul 30, 2012 | 6.330 | 6.390 | 6.020 | 6.060 | 49,035 | -0.28(-4.42%) |
Jul 27, 2012 | 6.100 | 6.370 | 6.070 | 6.340 | 44,768 | +0.28(+4.62%) |
Jul 26, 2012 | 6.160 | 6.160 | 6.020 | 6.060 | 82,511 | +0.03(+0.50%) |
Jul 25, 2012 | 6.020 | 6.170 | 6.000 | 6.030 | 56,724 | +0.09(+1.52%) |
Jul 24, 2012 | 5.880 | 6.032 | 5.850 | 5.940 | 71,590 | -0.06(-1.00%) |
Jul 23, 2012 | 5.960 | 6.140 | 5.850 | 6.000 | 97,274 | -0.16(-2.60%) |
Jul 20, 2012 | 6.190 | 6.290 | 6.120 | 6.160 | 43,398 | -0.09(-1.44%) |
Jul 19, 2012 | 6.420 | 6.420 | 6.230 | 6.250 | 100,951 | -0.11(-1.73%) |
Jul 18, 2012 | 6.260 | 6.460 | 6.230 | 6.360 | 76,072 | +0.08(+1.27%) |
Jul 17, 2012 | 6.580 | 6.580 | 6.270 | 6.280 | 70,585 | -0.27(-4.12%) |
Jul 16, 2012 | 6.580 | 6.600 | 6.430 | 6.550 | 59,407 | -0.05(-0.76%) |
Jul 13, 2012 | 6.600 | 6.650 | 6.530 | 6.600 | 72,712 | +0.02(+0.30%) |
Jul 12, 2012 | 6.670 | 6.670 | 6.500 | 6.580 | 80,400 | -0.19(-2.81%) |
Jul 11, 2012 | 6.550 | 6.800 | 6.550 | 6.770 | 92,533 | +0.20(+3.04%) |
Jul 10, 2012 | 6.610 | 6.630 | 6.500 | 6.570 | 63,958 | +0.03(+0.46%) |
Jul 09, 2012 | 6.370 | 6.580 | 6.320 | 6.540 | 34,457 | +0.14(+2.19%) |
Jul 06, 2012 | 6.410 | 6.540 | 6.360 | 6.400 | 105,811 | -0.12(-1.84%) |
Jul 05, 2012 | 6.560 | 6.630 | 6.470 | 6.520 | 80,182 | -0.08(-1.21%) |
Jul 03, 2012 | 6.640 | 6.650 | 6.490 | 6.600 | 74,928 | -0.04(-0.60%) |