Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.010 | 5.050 | 4.960 | 4.970 | 541,945 | -0.05(-1.00%) |
Sep 27, 2012 | 4.680 | 5.040 | 4.680 | 5.020 | 267,292 | +0.36(+7.73%) |
Sep 26, 2012 | 4.730 | 4.730 | 4.450 | 4.660 | 352,736 | -0.01(-0.21%) |
Sep 25, 2012 | 5.100 | 5.100 | 4.660 | 4.670 | 247,239 | -0.43(-8.43%) |
Sep 24, 2012 | 5.500 | 5.550 | 5.090 | 5.100 | 314,881 | -0.85(-14.29%) |
Sep 21, 2012 | 6.050 | 6.050 | 5.760 | 5.950 | 364,368 | -0.05(-0.83%) |
Sep 20, 2012 | 6.300 | 6.370 | 5.970 | 6.000 | 216,973 | -0.37(-5.81%) |
Sep 19, 2012 | 6.430 | 6.510 | 6.370 | 6.370 | 60,324 | -0.06(-0.93%) |
Sep 18, 2012 | 6.420 | 6.570 | 6.400 | 6.430 | 58,033 | -0.02(-0.31%) |
Sep 17, 2012 | 6.620 | 6.650 | 6.410 | 6.450 | 104,461 | -0.20(-3.01%) |
Sep 14, 2012 | 6.700 | 6.740 | 6.620 | 6.650 | 132,772 | -0.05(-0.75%) |
Sep 13, 2012 | 6.700 | 6.780 | 6.560 | 6.700 | 78,826 | +0.00(+0.00%) |
Sep 12, 2012 | 6.850 | 6.910 | 6.690 | 6.700 | 46,689 | -0.17(-2.47%) |
Sep 11, 2012 | 6.780 | 6.870 | 6.601 | 6.870 | 41,948 | +0.07(+1.03%) |
Sep 10, 2012 | 6.830 | 6.870 | 6.710 | 6.800 | 23,978 | -0.05(-0.73%) |
Sep 07, 2012 | 6.860 | 6.896 | 6.765 | 6.850 | 51,602 | +0.04(+0.59%) |
Sep 06, 2012 | 6.450 | 6.820 | 6.430 | 6.810 | 96,270 | +0.44(+6.91%) |
Sep 05, 2012 | 6.440 | 6.450 | 6.360 | 6.370 | 44,563 | -0.06(-0.93%) |
Sep 04, 2012 | 6.320 | 6.460 | 6.240 | 6.430 | 45,406 | +0.11(+1.74%) |
Aug 31, 2012 | 6.430 | 6.430 | 6.210 | 6.320 | 112,728 | -0.01(-0.16%) |
Aug 30, 2012 | 6.500 | 6.500 | 6.330 | 6.330 | 21,762 | -0.22(-3.36%) |
Aug 29, 2012 | 6.490 | 6.590 | 6.490 | 6.550 | 44,476 | +0.20(+3.15%) |
Aug 27, 2012 | 6.500 | 6.500 | 6.290 | 6.350 | 35,293 | -0.09(-1.40%) |
Aug 24, 2012 | 6.330 | 6.440 | 6.300 | 6.440 | 21,044 | +0.06(+0.94%) |
Aug 23, 2012 | 6.740 | 6.740 | 6.300 | 6.380 | 61,414 | -0.38(-5.62%) |
Aug 22, 2012 | 6.730 | 6.790 | 6.360 | 6.760 | 104,730 | +0.03(+0.45%) |
Aug 21, 2012 | 6.750 | 6.940 | 6.600 | 6.730 | 75,221 | -0.01(-0.15%) |
Aug 20, 2012 | 6.630 | 6.750 | 6.570 | 6.740 | 36,041 | +0.06(+0.90%) |
Aug 17, 2012 | 6.740 | 6.790 | 6.650 | 6.680 | 79,664 | -0.06(-0.89%) |
Aug 16, 2012 | 6.550 | 6.750 | 6.520 | 6.740 | 80,095 | +0.20(+3.06%) |
Aug 15, 2012 | 6.420 | 6.580 | 6.370 | 6.540 | 75,701 | +0.11(+1.71%) |
Aug 14, 2012 | 6.560 | 6.580 | 6.250 | 6.430 | 70,934 | -0.06(-0.92%) |
Aug 13, 2012 | 6.540 | 6.960 | 6.370 | 6.490 | 183,702 | +0.32(+5.19%) |
Aug 10, 2012 | 5.950 | 6.360 | 5.950 | 6.170 | 101,823 | +0.18(+3.01%) |
Aug 09, 2012 | 5.680 | 6.040 | 5.640 | 5.990 | 124,991 | +0.27(+4.72%) |
Aug 08, 2012 | 5.680 | 5.770 | 5.630 | 5.720 | 70,153 | -0.01(-0.17%) |
Aug 07, 2012 | 5.880 | 6.000 | 5.700 | 5.730 | 89,299 | -0.09(-1.55%) |
Aug 06, 2012 | 6.050 | 6.050 | 5.810 | 5.820 | 79,880 | -0.25(-4.12%) |
Aug 03, 2012 | 5.860 | 6.180 | 5.700 | 6.070 | 73,941 | +0.38(+6.68%) |
Aug 02, 2012 | 5.800 | 5.800 | 5.560 | 5.690 | 211,309 | -0.26(-4.37%) |
Aug 01, 2012 | 6.500 | 6.550 | 5.940 | 5.950 | 80,502 | -0.47(-7.32%) |
Jul 31, 2012 | 6.320 | 6.550 | 6.320 | 6.420 | 111,036 | +0.15(+2.39%) |
Jul 30, 2012 | 6.210 | 6.380 | 6.155 | 6.270 | 40,302 | +0.03(+0.48%) |
Jul 27, 2012 | 6.080 | 6.270 | 6.000 | 6.240 | 93,926 | +0.21(+3.48%) |
Jul 26, 2012 | 5.950 | 6.080 | 5.940 | 6.030 | 56,841 | +0.23(+3.97%) |
Jul 25, 2012 | 5.830 | 5.830 | 5.660 | 5.800 | 109,932 | +0.00(+0.00%) |
Jul 24, 2012 | 5.840 | 5.900 | 5.740 | 5.800 | 81,257 | -0.02(-0.34%) |
Jul 23, 2012 | 5.980 | 6.050 | 5.810 | 5.820 | 93,242 | -0.31(-5.06%) |
Jul 20, 2012 | 6.360 | 6.370 | 6.120 | 6.130 | 57,737 | -0.27(-4.22%) |
Jul 19, 2012 | 6.700 | 6.700 | 6.390 | 6.400 | 36,342 | -0.26(-3.90%) |
Jul 18, 2012 | 6.580 | 6.750 | 6.550 | 6.660 | 63,804 | +0.08(+1.22%) |
Jul 17, 2012 | 6.590 | 6.600 | 6.470 | 6.580 | 57,178 | +0.09(+1.39%) |
Jul 16, 2012 | 6.620 | 6.620 | 6.460 | 6.490 | 59,150 | -0.14(-2.11%) |
Jul 13, 2012 | 6.400 | 6.700 | 6.355 | 6.630 | 77,178 | +0.26(+4.08%) |
Jul 12, 2012 | 6.290 | 6.560 | 6.210 | 6.370 | 116,790 | +0.00(+0.00%) |
Jul 11, 2012 | 6.400 | 6.560 | 6.350 | 6.370 | 91,485 | -0.02(-0.31%) |
Jul 10, 2012 | 6.880 | 6.924 | 6.210 | 6.390 | 125,528 | -0.41(-6.03%) |
Jul 09, 2012 | 6.850 | 6.910 | 6.750 | 6.800 | 59,666 | -0.04(-0.58%) |
Jul 06, 2012 | 6.900 | 6.950 | 6.800 | 6.840 | 32,700 | -0.15(-2.15%) |
Jul 05, 2012 | 6.880 | 7.030 | 6.880 | 6.990 | 40,418 | +0.09(+1.30%) |
Jul 03, 2012 | 6.790 | 6.900 | 6.720 | 6.900 | 188,044 | +0.08(+1.17%) |