Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.473 | 5.540 | 5.376 | 5.386 | 472,553 | -0.13(-2.27%) |
Sep 27, 2012 | 5.425 | 5.559 | 5.415 | 5.511 | 337,414 | +0.09(+1.60%) |
Sep 26, 2012 | 5.453 | 5.521 | 5.400 | 5.425 | 443,841 | -0.02(-0.35%) |
Sep 25, 2012 | 5.540 | 5.608 | 5.444 | 5.444 | 389,558 | -0.09(-1.57%) |
Sep 24, 2012 | 5.569 | 5.635 | 5.492 | 5.531 | 318,101 | -0.05(-0.86%) |
Sep 21, 2012 | 5.617 | 5.627 | 5.502 | 5.579 | 793,638 | +0.02(+0.35%) |
Sep 20, 2012 | 5.608 | 5.617 | 5.540 | 5.559 | 343,485 | -0.06(-1.03%) |
Sep 19, 2012 | 5.492 | 5.694 | 5.482 | 5.617 | 491,718 | +0.12(+2.10%) |
Sep 18, 2012 | 5.627 | 5.646 | 5.444 | 5.502 | 486,940 | -0.14(-2.56%) |
Sep 17, 2012 | 5.559 | 5.656 | 5.531 | 5.646 | 367,931 | +0.04(+0.69%) |
Sep 14, 2012 | 5.714 | 5.714 | 5.579 | 5.608 | 791,833 | -0.11(-1.85%) |
Sep 13, 2012 | 5.637 | 5.781 | 5.588 | 5.714 | 525,226 | +0.07(+1.19%) |
Sep 12, 2012 | 5.588 | 5.656 | 5.569 | 5.646 | 383,245 | +0.07(+1.21%) |
Sep 11, 2012 | 5.569 | 5.617 | 5.502 | 5.579 | 655,923 | +0.00(+0.00%) |
Sep 10, 2012 | 5.444 | 5.588 | 5.434 | 5.579 | 768,320 | +0.13(+2.48%) |
Sep 07, 2012 | 5.559 | 5.579 | 5.405 | 5.444 | 952,138 | -0.08(-1.40%) |
Sep 06, 2012 | 5.473 | 5.665 | 5.453 | 5.521 | 745,680 | -0.02(-0.35%) |
Sep 05, 2012 | 5.492 | 5.608 | 5.357 | 5.540 | 839,846 | +0.03(+0.52%) |
Sep 04, 2012 | 5.685 | 5.733 | 5.492 | 5.511 | 770,158 | -0.20(-3.54%) |
Aug 31, 2012 | 5.762 | 5.820 | 5.685 | 5.714 | 338,090 | +0.00(+0.00%) |
Aug 30, 2012 | 5.569 | 5.752 | 5.550 | 5.714 | 352,532 | +0.12(+2.07%) |
Aug 29, 2012 | 5.781 | 5.868 | 5.588 | 5.598 | 1,063,587 | -0.41(-6.89%) |
Aug 27, 2012 | 6.003 | 6.060 | 5.906 | 6.012 | 448,853 | +0.01(+0.16%) |
Aug 24, 2012 | 5.964 | 6.099 | 5.926 | 6.003 | 474,556 | +0.05(+0.81%) |
Aug 23, 2012 | 6.157 | 6.195 | 5.926 | 5.955 | 490,768 | -0.17(-2.83%) |
Aug 22, 2012 | 6.089 | 6.253 | 6.089 | 6.128 | 426,714 | +0.04(+0.63%) |
Aug 21, 2012 | 6.224 | 6.359 | 6.089 | 6.089 | 665,968 | -0.11(-1.71%) |
Aug 20, 2012 | 5.974 | 6.234 | 5.926 | 6.195 | 782,599 | +0.23(+3.88%) |
Aug 17, 2012 | 5.877 | 5.983 | 5.839 | 5.964 | 542,745 | +0.09(+1.48%) |
Aug 16, 2012 | 5.877 | 5.925 | 5.820 | 5.877 | 424,580 | -0.01(-0.16%) |
Aug 15, 2012 | 5.926 | 5.955 | 5.849 | 5.887 | 537,262 | -0.06(-0.97%) |
Aug 14, 2012 | 5.906 | 6.089 | 5.897 | 5.945 | 440,963 | +0.10(+1.65%) |
Aug 13, 2012 | 5.897 | 5.945 | 5.820 | 5.849 | 317,665 | -0.05(-0.82%) |
Aug 10, 2012 | 5.897 | 5.955 | 5.810 | 5.897 | 335,254 | +0.00(+0.00%) |
Aug 09, 2012 | 6.080 | 6.080 | 5.877 | 5.897 | 515,626 | -0.16(-2.70%) |
Aug 08, 2012 | 6.003 | 6.118 | 5.935 | 6.060 | 358,111 | +0.03(+0.48%) |
Aug 07, 2012 | 6.263 | 6.263 | 5.993 | 6.032 | 591,975 | -0.26(-4.13%) |
Aug 06, 2012 | 6.176 | 6.301 | 6.147 | 6.292 | 520,025 | +0.14(+2.35%) |
Aug 03, 2012 | 6.041 | 6.248 | 5.955 | 6.147 | 709,510 | +0.22(+3.74%) |
Aug 02, 2012 | 5.926 | 6.060 | 5.887 | 5.926 | 397,348 | -0.03(-0.49%) |
Aug 01, 2012 | 6.186 | 6.186 | 5.926 | 5.955 | 676,637 | -0.18(-2.98%) |
Jul 31, 2012 | 6.157 | 6.215 | 6.089 | 6.138 | 673,567 | -0.03(-0.47%) |
Jul 30, 2012 | 6.060 | 6.186 | 5.983 | 6.166 | 605,239 | +0.11(+1.75%) |
Jul 27, 2012 | 5.868 | 6.080 | 5.849 | 6.060 | 795,305 | +0.21(+3.62%) |
Jul 26, 2012 | 5.694 | 5.897 | 5.694 | 5.849 | 1,198,582 | +0.18(+3.23%) |
Jul 25, 2012 | 5.916 | 5.916 | 5.617 | 5.665 | 1,670,928 | -0.14(-2.49%) |
Jul 24, 2012 | 5.935 | 5.935 | 5.675 | 5.810 | 1,299,779 | -0.11(-1.79%) |
Jul 23, 2012 | 5.752 | 5.983 | 5.617 | 5.916 | 1,268,223 | +0.06(+0.99%) |
Jul 20, 2012 | 6.051 | 6.051 | 5.752 | 5.858 | 1,004,850 | -0.21(-3.49%) |
Jul 19, 2012 | 6.311 | 6.417 | 6.003 | 6.070 | 646,074 | -0.22(-3.52%) |
Jul 18, 2012 | 6.436 | 6.486 | 6.224 | 6.292 | 558,326 | -0.13(-2.10%) |
Jul 17, 2012 | 6.562 | 6.619 | 6.321 | 6.427 | 606,069 | -0.07(-1.04%) |
Jul 16, 2012 | 6.552 | 6.658 | 6.484 | 6.494 | 857,969 | +0.01(+0.15%) |
Jul 13, 2012 | 6.311 | 6.552 | 6.301 | 6.484 | 774,361 | +0.22(+3.54%) |
Jul 12, 2012 | 6.523 | 6.542 | 6.147 | 6.263 | 2,092,389 | -0.28(-4.27%) |
Jul 11, 2012 | 6.600 | 6.745 | 6.513 | 6.542 | 1,384,107 | -0.01(-0.15%) |
Jul 10, 2012 | 6.619 | 6.745 | 6.475 | 6.552 | 1,064,897 | +0.05(+0.74%) |
Jul 09, 2012 | 6.533 | 6.552 | 6.446 | 6.504 | 388,925 | -0.01(-0.15%) |
Jul 06, 2012 | 6.407 | 6.562 | 6.407 | 6.513 | 692,655 | +0.07(+1.05%) |
Jul 05, 2012 | 6.369 | 6.475 | 6.321 | 6.446 | 606,210 | +0.06(+0.90%) |
Jul 03, 2012 | 6.475 | 6.494 | 6.350 | 6.388 | 410,608 | -0.09(-1.34%) |