Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.550 | 6.620 | 6.460 | 6.460 | 41,165 | -0.12(-1.82%) |
Sep 27, 2012 | 6.650 | 6.700 | 6.548 | 6.580 | 52,960 | -0.09(-1.35%) |
Sep 26, 2012 | 6.440 | 6.850 | 6.170 | 6.670 | 51,168 | +0.26(+4.06%) |
Sep 25, 2012 | 6.350 | 6.450 | 6.280 | 6.410 | 64,624 | +0.06(+0.94%) |
Sep 24, 2012 | 6.200 | 6.380 | 6.150 | 6.350 | 47,682 | +0.17(+2.75%) |
Sep 21, 2012 | 6.160 | 6.390 | 6.120 | 6.180 | 145,972 | +0.08(+1.31%) |
Sep 20, 2012 | 6.030 | 6.140 | 6.030 | 6.100 | 40,555 | +0.05(+0.83%) |
Sep 19, 2012 | 5.990 | 6.100 | 5.990 | 6.050 | 80,294 | +0.03(+0.50%) |
Sep 18, 2012 | 6.030 | 6.080 | 5.940 | 6.020 | 102,444 | -0.05(-0.82%) |
Sep 17, 2012 | 6.067 | 6.100 | 6.030 | 6.070 | 116,308 | +0.03(+0.50%) |
Sep 14, 2012 | 6.080 | 6.100 | 6.024 | 6.040 | 44,851 | -0.03(-0.49%) |
Sep 13, 2012 | 6.020 | 6.100 | 6.010 | 6.070 | 63,253 | +0.02(+0.33%) |
Sep 12, 2012 | 6.010 | 6.055 | 6.010 | 6.050 | 31,826 | +0.02(+0.33%) |
Sep 11, 2012 | 6.000 | 6.040 | 6.000 | 6.030 | 20,326 | +0.00(+0.00%) |
Sep 10, 2012 | 6.070 | 6.140 | 6.000 | 6.030 | 37,840 | +0.00(+0.00%) |
Sep 07, 2012 | 6.050 | 6.070 | 6.000 | 6.030 | 27,678 | -0.02(-0.33%) |
Sep 06, 2012 | 6.010 | 6.050 | 5.980 | 6.050 | 78,423 | +0.08(+1.34%) |
Sep 05, 2012 | 5.950 | 6.010 | 5.940 | 5.970 | 29,550 | -0.01(-0.17%) |
Sep 04, 2012 | 6.020 | 6.020 | 5.920 | 5.980 | 21,693 | -0.02(-0.33%) |
Aug 31, 2012 | 5.980 | 6.040 | 5.978 | 6.000 | 14,442 | +0.07(+1.18%) |
Aug 30, 2012 | 5.980 | 6.030 | 5.920 | 5.930 | 14,963 | -0.02(-0.34%) |
Aug 29, 2012 | 6.000 | 6.020 | 5.940 | 5.950 | 23,239 | -0.04(-0.67%) |
Aug 27, 2012 | 5.990 | 6.000 | 5.950 | 5.990 | 14,357 | +0.01(+0.17%) |
Aug 24, 2012 | 5.920 | 6.000 | 5.900 | 5.980 | 16,161 | +0.02(+0.34%) |
Aug 23, 2012 | 5.970 | 5.990 | 5.900 | 5.960 | 13,559 | -0.01(-0.17%) |
Aug 22, 2012 | 5.980 | 6.020 | 5.880 | 5.970 | 34,484 | +0.00(+0.00%) |
Aug 21, 2012 | 5.990 | 6.000 | 5.720 | 5.970 | 32,712 | -0.03(-0.50%) |
Aug 20, 2012 | 6.025 | 6.060 | 5.970 | 6.000 | 19,897 | +0.00(+0.00%) |
Aug 17, 2012 | 5.920 | 6.000 | 5.920 | 6.000 | 24,541 | +0.05(+0.84%) |
Aug 16, 2012 | 5.910 | 5.980 | 5.730 | 5.950 | 19,107 | +0.01(+0.17%) |
Aug 15, 2012 | 5.930 | 5.960 | 5.880 | 5.940 | 21,392 | +0.02(+0.34%) |
Aug 14, 2012 | 5.910 | 5.960 | 5.870 | 5.920 | 13,213 | +0.00(+0.00%) |
Aug 13, 2012 | 5.970 | 6.030 | 5.882 | 5.920 | 23,521 | -0.07(-1.17%) |
Aug 10, 2012 | 6.000 | 6.000 | 5.990 | 5.990 | 10,679 | +0.00(+0.00%) |
Aug 09, 2012 | 5.980 | 6.000 | 5.980 | 5.990 | 16,181 | +0.00(+0.00%) |
Aug 08, 2012 | 5.970 | 6.030 | 5.940 | 5.990 | 55,225 | +0.01(+0.17%) |
Aug 07, 2012 | 6.000 | 6.040 | 5.926 | 5.980 | 37,900 | +0.02(+0.34%) |
Aug 06, 2012 | 6.020 | 6.050 | 5.920 | 5.960 | 23,573 | -0.06(-1.00%) |
Aug 03, 2012 | 5.710 | 6.050 | 5.502 | 6.020 | 71,080 | +0.04(+0.67%) |
Aug 02, 2012 | 5.980 | 6.110 | 5.960 | 5.980 | 43,633 | -0.06(-0.99%) |
Aug 01, 2012 | 6.060 | 6.140 | 6.020 | 6.040 | 43,412 | -0.06(-0.98%) |
Jul 31, 2012 | 6.160 | 6.170 | 6.070 | 6.100 | 31,863 | -0.05(-0.81%) |
Jul 30, 2012 | 6.100 | 6.175 | 6.100 | 6.150 | 34,292 | +0.07(+1.15%) |
Jul 27, 2012 | 6.110 | 6.160 | 6.000 | 6.080 | 77,663 | -0.04(-0.65%) |
Jul 26, 2012 | 6.050 | 6.170 | 5.970 | 6.120 | 41,279 | +0.12(+2.00%) |
Jul 25, 2012 | 6.020 | 6.040 | 5.980 | 6.000 | 44,422 | +0.01(+0.17%) |
Jul 24, 2012 | 6.100 | 6.100 | 5.940 | 5.990 | 34,143 | -0.09(-1.48%) |
Jul 23, 2012 | 6.080 | 6.120 | 6.030 | 6.080 | 45,949 | -0.01(-0.16%) |
Jul 20, 2012 | 6.010 | 6.200 | 6.010 | 6.090 | 39,263 | +0.04(+0.66%) |
Jul 19, 2012 | 6.020 | 6.110 | 6.000 | 6.050 | 39,175 | +0.04(+0.67%) |
Jul 18, 2012 | 5.940 | 6.020 | 5.830 | 6.010 | 56,665 | +0.10(+1.69%) |
Jul 17, 2012 | 6.290 | 6.350 | 5.880 | 5.910 | 52,955 | -0.33(-5.29%) |
Jul 16, 2012 | 6.450 | 6.500 | 6.200 | 6.240 | 52,363 | -0.26(-4.00%) |
Jul 13, 2012 | 6.490 | 6.630 | 6.430 | 6.500 | 75,066 | +0.04(+0.62%) |
Jul 12, 2012 | 6.450 | 6.460 | 6.260 | 6.460 | 55,056 | +0.02(+0.31%) |
Jul 11, 2012 | 6.480 | 6.480 | 6.380 | 6.440 | 53,658 | -0.04(-0.62%) |
Jul 10, 2012 | 6.475 | 6.520 | 6.410 | 6.480 | 79,156 | +0.06(+0.93%) |
Jul 09, 2012 | 6.450 | 6.470 | 6.390 | 6.420 | 26,195 | -0.01(-0.16%) |
Jul 06, 2012 | 6.410 | 6.480 | 6.340 | 6.430 | 26,100 | -0.02(-0.31%) |
Jul 05, 2012 | 6.530 | 6.550 | 6.390 | 6.450 | 37,814 | -0.07(-1.07%) |
Jul 03, 2012 | 6.510 | 6.540 | 6.430 | 6.520 | 30,260 | +0.04(+0.62%) |