Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.307 | 5.463 | 5.244 | 5.354 | 46,373 | -0.02(-0.29%) |
Sep 27, 2012 | 5.307 | 5.448 | 5.260 | 5.369 | 53,313 | +0.13(+2.39%) |
Sep 26, 2012 | 5.307 | 5.307 | 5.244 | 5.244 | 74,858 | -0.06(-1.18%) |
Sep 25, 2012 | 5.322 | 5.401 | 5.291 | 5.307 | 45,572 | +0.05(+0.89%) |
Sep 24, 2012 | 5.244 | 5.354 | 5.244 | 5.260 | 50,197 | +0.02(+0.30%) |
Sep 21, 2012 | 5.291 | 5.369 | 5.244 | 5.244 | 149,994 | -0.05(-0.89%) |
Sep 20, 2012 | 5.401 | 5.416 | 5.291 | 5.291 | 133,598 | -0.06(-1.17%) |
Sep 19, 2012 | 5.401 | 5.479 | 5.354 | 5.354 | 115,660 | -0.08(-1.44%) |
Sep 18, 2012 | 5.526 | 5.573 | 5.354 | 5.432 | 99,361 | -0.09(-1.70%) |
Sep 17, 2012 | 5.432 | 5.588 | 5.338 | 5.526 | 128,605 | +0.14(+2.62%) |
Sep 14, 2012 | 5.573 | 5.729 | 5.385 | 5.385 | 186,565 | -0.16(-2.82%) |
Sep 13, 2012 | 5.463 | 5.620 | 5.416 | 5.541 | 114,378 | +0.03(+0.57%) |
Sep 12, 2012 | 5.275 | 5.604 | 5.275 | 5.510 | 263,628 | +0.20(+3.83%) |
Sep 11, 2012 | 5.338 | 5.510 | 5.260 | 5.307 | 113,240 | -0.03(-0.59%) |
Sep 10, 2012 | 5.557 | 5.588 | 5.307 | 5.338 | 148,112 | -0.22(-3.94%) |
Sep 07, 2012 | 5.604 | 5.673 | 5.541 | 5.557 | 107,087 | +0.02(+0.28%) |
Sep 06, 2012 | 5.620 | 5.745 | 5.463 | 5.541 | 217,006 | -0.09(-1.67%) |
Sep 05, 2012 | 5.682 | 5.761 | 5.573 | 5.635 | 74,248 | -0.05(-0.83%) |
Sep 04, 2012 | 5.980 | 5.980 | 5.682 | 5.682 | 89,676 | -0.25(-4.22%) |
Aug 31, 2012 | 5.855 | 6.027 | 5.855 | 5.933 | 53,857 | +0.06(+1.07%) |
Aug 30, 2012 | 5.870 | 5.948 | 5.839 | 5.870 | 201,722 | +0.03(+0.54%) |
Aug 29, 2012 | 6.042 | 6.121 | 5.839 | 5.839 | 51,415 | -0.14(-2.36%) |
Aug 27, 2012 | 6.136 | 6.144 | 5.980 | 5.980 | 66,585 | -0.16(-2.55%) |
Aug 24, 2012 | 6.058 | 6.262 | 6.058 | 6.136 | 86,297 | +0.03(+0.51%) |
Aug 23, 2012 | 6.199 | 6.387 | 6.027 | 6.105 | 386,922 | -0.11(-1.76%) |
Aug 22, 2012 | 6.168 | 6.230 | 6.168 | 6.215 | 43,289 | -0.02(-0.25%) |
Aug 21, 2012 | 6.152 | 6.230 | 6.152 | 6.230 | 107,651 | +0.08(+1.27%) |
Aug 20, 2012 | 6.089 | 6.168 | 6.042 | 6.152 | 64,160 | +0.11(+1.81%) |
Aug 17, 2012 | 6.011 | 6.105 | 5.870 | 6.042 | 100,263 | +0.19(+3.21%) |
Aug 16, 2012 | 5.948 | 6.027 | 5.855 | 5.855 | 243,532 | -0.03(-0.53%) |
Aug 15, 2012 | 5.808 | 6.058 | 5.808 | 5.886 | 76,078 | +0.00(+0.00%) |
Aug 14, 2012 | 6.246 | 6.246 | 5.870 | 5.886 | 99,968 | -0.53(-8.29%) |
Aug 13, 2012 | 6.246 | 6.418 | 6.027 | 6.418 | 114,794 | +0.27(+4.33%) |
Aug 10, 2012 | 6.246 | 6.246 | 6.121 | 6.152 | 43,333 | +0.08(+1.29%) |
Aug 09, 2012 | 5.729 | 6.215 | 5.729 | 6.074 | 35,052 | +0.33(+5.72%) |
Aug 08, 2012 | 5.948 | 6.152 | 5.682 | 5.745 | 131,080 | -0.22(-3.67%) |
Aug 07, 2012 | 6.058 | 6.262 | 5.964 | 5.964 | 132,466 | -0.11(-1.80%) |
Aug 06, 2012 | 6.199 | 6.215 | 6.074 | 6.074 | 119,691 | -0.11(-1.77%) |
Aug 03, 2012 | 6.121 | 6.246 | 6.105 | 6.183 | 32,282 | +0.08(+1.28%) |
Aug 02, 2012 | 6.089 | 6.246 | 6.089 | 6.105 | 5,842 | -0.05(-0.76%) |
Aug 01, 2012 | 6.105 | 6.168 | 6.105 | 6.152 | 1,943 | +0.03(+0.51%) |
Jul 31, 2012 | 6.042 | 6.121 | 6.027 | 6.121 | 100,319 | +0.08(+1.30%) |
Jul 30, 2012 | 6.183 | 6.262 | 5.995 | 6.042 | 93,264 | -0.11(-1.78%) |
Jul 27, 2012 | 6.152 | 6.168 | 6.027 | 6.152 | 50,304 | +0.03(+0.51%) |
Jul 26, 2012 | 6.136 | 6.340 | 6.042 | 6.121 | 52,963 | +0.08(+1.30%) |
Jul 25, 2012 | 6.308 | 6.316 | 6.042 | 6.042 | 117,734 | -0.30(-4.69%) |
Jul 24, 2012 | 6.324 | 6.340 | 6.262 | 6.340 | 35,945 | +0.09(+1.50%) |
Jul 23, 2012 | 6.418 | 6.418 | 6.215 | 6.246 | 137,254 | -0.28(-4.32%) |
Jul 20, 2012 | 6.465 | 6.590 | 6.417 | 6.528 | 32,147 | +0.06(+0.97%) |
Jul 19, 2012 | 6.559 | 6.606 | 6.355 | 6.465 | 79,428 | -0.11(-1.67%) |
Jul 18, 2012 | 6.355 | 6.715 | 6.355 | 6.575 | 43,148 | +0.23(+3.70%) |
Jul 17, 2012 | 6.809 | 6.841 | 6.277 | 6.340 | 155,770 | -0.52(-7.53%) |
Jul 16, 2012 | 6.919 | 6.966 | 6.856 | 6.856 | 40,868 | -0.11(-1.57%) |
Jul 13, 2012 | 7.029 | 7.091 | 6.935 | 6.966 | 11,728 | +0.03(+0.45%) |
Jul 12, 2012 | 7.044 | 7.216 | 6.935 | 6.935 | 68,332 | -0.06(-0.89%) |
Jul 11, 2012 | 7.044 | 7.044 | 6.982 | 6.997 | 24,107 | -0.09(-1.32%) |
Jul 10, 2012 | 7.060 | 7.279 | 7.013 | 7.091 | 84,538 | +0.05(+0.67%) |
Jul 09, 2012 | 7.263 | 7.295 | 7.044 | 7.044 | 26,313 | -0.25(-3.43%) |
Jul 06, 2012 | 7.216 | 7.342 | 7.044 | 7.295 | 20,587 | +0.03(+0.43%) |
Jul 05, 2012 | 7.279 | 7.398 | 7.169 | 7.263 | 19,889 | -0.05(-0.64%) |
Jul 03, 2012 | 7.232 | 7.420 | 7.201 | 7.310 | 24,115 | +0.08(+1.08%) |