Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.779 | 5.887 | 5.779 | 5.877 | 10,680 | +0.03(+0.51%) |
Sep 27, 2012 | 5.808 | 5.927 | 5.798 | 5.848 | 7,522 | +0.02(+0.34%) |
Sep 26, 2012 | 5.907 | 6.223 | 5.729 | 5.828 | 8,737 | -0.09(-1.50%) |
Sep 25, 2012 | 6.095 | 6.302 | 5.917 | 5.917 | 3,056 | -0.11(-1.80%) |
Sep 24, 2012 | 6.800 | 6.800 | 5.780 | 6.026 | 9,363 | +0.12(+2.01%) |
Sep 21, 2012 | 5.877 | 6.164 | 5.719 | 5.907 | 17,577 | +0.03(+0.50%) |
Sep 20, 2012 | 5.947 | 5.947 | 5.838 | 5.877 | 17,228 | -0.17(-2.78%) |
Sep 19, 2012 | 5.887 | 6.075 | 5.877 | 6.045 | 10,789 | +0.10(+1.66%) |
Sep 18, 2012 | 6.174 | 6.223 | 5.828 | 5.947 | 5,234 | -0.23(-3.68%) |
Sep 17, 2012 | 6.134 | 6.358 | 6.134 | 6.174 | 21,734 | -0.19(-2.95%) |
Sep 14, 2012 | 6.539 | 6.539 | 6.184 | 6.361 | 23,083 | -0.25(-3.79%) |
Sep 13, 2012 | 6.638 | 6.766 | 6.401 | 6.612 | 13,032 | -0.02(-0.25%) |
Sep 12, 2012 | 6.529 | 6.697 | 6.371 | 6.628 | 3,888 | +0.06(+0.98%) |
Sep 11, 2012 | 6.717 | 6.765 | 6.564 | 6.564 | 3,482 | -0.25(-3.70%) |
Sep 10, 2012 | 6.757 | 6.816 | 6.717 | 6.816 | 6,648 | +0.24(+3.60%) |
Sep 07, 2012 | 6.470 | 6.796 | 6.460 | 6.579 | 4,243 | +0.01(+0.15%) |
Sep 06, 2012 | 6.806 | 6.806 | 6.558 | 6.569 | 6,727 | -0.25(-3.62%) |
Sep 05, 2012 | 6.816 | 6.816 | 6.816 | 6.816 | 334 | -0.10(-1.43%) |
Sep 04, 2012 | 6.905 | 6.915 | 6.905 | 6.915 | 3,822 | +0.13(+1.89%) |
Aug 31, 2012 | 7.003 | 7.003 | 6.766 | 6.786 | 3,239 | -0.13(-1.86%) |
Aug 29, 2012 | 6.786 | 6.915 | 6.915 | 6.915 | 1,822 | +0.00(+0.00%) |
Aug 27, 2012 | 6.885 | 6.924 | 6.816 | 6.915 | 6,977 | +0.20(+2.94%) |
Aug 24, 2012 | 6.658 | 6.800 | 6.589 | 6.717 | 3,103 | -0.10(-1.45%) |
Aug 23, 2012 | 6.915 | 6.924 | 6.816 | 6.816 | 1,198 | +0.03(+0.44%) |
Aug 22, 2012 | 6.618 | 6.786 | 6.618 | 6.786 | 1,888 | +0.02(+0.29%) |
Aug 21, 2012 | 7.073 | 7.112 | 6.579 | 6.766 | 11,443 | -0.10(-1.44%) |
Aug 20, 2012 | 6.826 | 6.924 | 6.776 | 6.865 | 3,084 | -0.05(-0.71%) |
Aug 17, 2012 | 6.806 | 6.914 | 6.806 | 6.914 | 3,332 | -0.00(-0.01%) |
Aug 16, 2012 | 6.905 | 6.915 | 6.905 | 6.915 | 202 | +0.10(+1.45%) |
Aug 15, 2012 | 6.826 | 6.826 | 6.816 | 6.816 | 601 | +0.01(+0.15%) |
Aug 14, 2012 | 6.934 | 6.934 | 6.806 | 6.806 | 971 | +0.04(+0.58%) |
Aug 11, 2012 | 6.766 | 6.766 | 6.766 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 6.905 | 6.905 | 6.648 | 6.766 | 2,881 | +0.00(+0.00%) |
Aug 09, 2012 | 6.984 | 7.033 | 6.546 | 6.766 | 11,731 | -0.29(-4.06%) |
Aug 07, 2012 | 6.608 | 7.053 | 7.053 | 7.053 | 15,995 | +0.44(+6.73%) |
Aug 06, 2012 | 6.776 | 6.855 | 6.608 | 6.608 | 3,155 | -0.22(-3.18%) |
Aug 03, 2012 | 6.421 | 6.826 | 6.418 | 6.826 | 3,446 | +0.43(+6.80%) |
Aug 02, 2012 | 6.431 | 6.796 | 6.273 | 6.391 | 1,768 | -0.13(-1.97%) |
Jul 31, 2012 | 6.529 | 6.519 | 6.519 | 6.519 | 1,518 | -0.07(-1.05%) |
Jul 30, 2012 | 6.737 | 7.399 | 6.440 | 6.589 | 19,706 | -0.23(-3.42%) |
Jul 27, 2012 | 6.791 | 6.822 | 6.697 | 6.822 | 1,518 | -0.01(-0.20%) |
Jul 26, 2012 | 6.836 | 6.865 | 6.836 | 6.836 | 2,603 | -0.08(-1.14%) |
Jul 25, 2012 | 7.053 | 7.191 | 6.875 | 6.915 | 35,656 | -0.25(-3.45%) |
Jul 24, 2012 | 7.290 | 7.290 | 6.826 | 7.162 | 12,989 | -0.05(-0.68%) |
Jul 23, 2012 | 7.270 | 7.408 | 6.865 | 7.211 | 7,168 | +0.01(+0.14%) |
Jul 20, 2012 | 7.201 | 7.260 | 7.201 | 7.201 | 1,366 | -0.16(-2.15%) |
Jul 19, 2012 | 7.162 | 7.379 | 7.162 | 7.359 | 1,943 | +0.05(+0.67%) |
Jul 18, 2012 | 7.596 | 7.888 | 7.211 | 7.310 | 38,856 | -0.15(-1.99%) |
Jul 17, 2012 | 7.458 | 7.784 | 7.162 | 7.458 | 8,805 | +0.05(+0.67%) |
Jul 16, 2012 | 7.083 | 7.502 | 7.083 | 7.408 | 5,828 | +0.43(+6.23%) |
Jul 13, 2012 | 6.816 | 7.407 | 6.816 | 6.974 | 14,198 | +0.24(+3.52%) |
Jul 12, 2012 | 6.707 | 6.915 | 6.687 | 6.737 | 4,406 | +0.02(+0.29%) |
Jul 11, 2012 | 6.668 | 6.924 | 6.668 | 6.717 | 9,825 | -0.04(-0.58%) |
Jul 10, 2012 | 6.757 | 6.766 | 6.757 | 6.757 | 664 | -0.01(-0.13%) |
Jul 09, 2012 | 6.618 | 6.766 | 6.559 | 6.765 | 9,054 | +0.19(+2.84%) |
Jul 06, 2012 | 6.707 | 6.747 | 6.569 | 6.579 | 3,629 | -0.26(-3.76%) |
Jul 05, 2012 | 6.638 | 6.915 | 6.559 | 6.836 | 6,891 | +0.26(+3.90%) |
Jul 03, 2012 | 7.063 | 7.063 | 6.579 | 6.579 | 5,216 | -0.48(-6.85%) |