Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.930 | 6.000 | 5.840 | 5.840 | 25,778 | -0.14(-2.34%) |
Sep 27, 2012 | 5.790 | 6.000 | 5.790 | 5.980 | 35,264 | +0.22(+3.82%) |
Sep 26, 2012 | 5.900 | 5.940 | 5.720 | 5.760 | 46,198 | -0.15(-2.54%) |
Sep 25, 2012 | 5.990 | 6.030 | 5.850 | 5.910 | 74,981 | -0.07(-1.17%) |
Sep 24, 2012 | 5.850 | 6.000 | 5.740 | 5.980 | 57,764 | +0.16(+2.75%) |
Sep 21, 2012 | 6.000 | 6.075 | 5.810 | 5.820 | 102,855 | -0.16(-2.68%) |
Sep 20, 2012 | 5.900 | 5.990 | 5.900 | 5.980 | 16,969 | +0.02(+0.34%) |
Sep 19, 2012 | 5.660 | 5.990 | 5.650 | 5.960 | 64,530 | +0.31(+5.49%) |
Sep 18, 2012 | 5.590 | 5.690 | 5.580 | 5.650 | 41,876 | +0.05(+0.89%) |
Sep 17, 2012 | 5.600 | 5.630 | 5.440 | 5.600 | 25,981 | -0.02(-0.36%) |
Sep 14, 2012 | 5.530 | 5.660 | 5.530 | 5.620 | 61,255 | +0.12(+2.18%) |
Sep 13, 2012 | 5.640 | 5.700 | 5.430 | 5.500 | 102,087 | -0.09(-1.61%) |
Sep 12, 2012 | 5.470 | 5.610 | 5.170 | 5.590 | 61,488 | +0.11(+2.01%) |
Sep 11, 2012 | 5.600 | 5.680 | 5.430 | 5.480 | 64,226 | -0.14(-2.49%) |
Sep 10, 2012 | 5.690 | 5.765 | 5.570 | 5.620 | 39,792 | -0.07(-1.23%) |
Sep 07, 2012 | 5.150 | 5.798 | 5.570 | 5.690 | 62,250 | -0.08(-1.39%) |
Sep 06, 2012 | 5.570 | 5.820 | 5.570 | 5.770 | 55,207 | +0.22(+3.96%) |
Sep 05, 2012 | 5.610 | 5.610 | 5.450 | 5.550 | 34,697 | -0.03(-0.54%) |
Sep 04, 2012 | 5.560 | 5.660 | 5.400 | 5.580 | 48,803 | +0.03(+0.54%) |
Aug 31, 2012 | 5.550 | 5.720 | 5.500 | 5.550 | 51,389 | +0.06(+1.09%) |
Aug 30, 2012 | 5.700 | 5.700 | 5.460 | 5.490 | 45,105 | -0.24(-4.19%) |
Aug 29, 2012 | 5.790 | 5.800 | 5.690 | 5.730 | 39,032 | +0.13(+2.32%) |
Aug 27, 2012 | 5.730 | 5.830 | 5.600 | 5.600 | 40,671 | -0.11(-1.93%) |
Aug 24, 2012 | 5.620 | 5.800 | 5.550 | 5.710 | 30,299 | +0.11(+1.96%) |
Aug 23, 2012 | 5.800 | 5.800 | 5.530 | 5.600 | 38,776 | -0.20(-3.45%) |
Aug 22, 2012 | 5.470 | 5.800 | 5.470 | 5.800 | 52,256 | +0.32(+5.84%) |
Aug 21, 2012 | 5.570 | 5.660 | 5.450 | 5.480 | 83,993 | -0.03(-0.54%) |
Aug 20, 2012 | 5.470 | 5.540 | 5.440 | 5.510 | 38,397 | +0.00(+0.00%) |
Aug 17, 2012 | 5.180 | 5.530 | 5.180 | 5.510 | 175,323 | +0.31(+5.96%) |
Aug 16, 2012 | 5.050 | 5.230 | 5.000 | 5.200 | 155,758 | +0.10(+1.96%) |
Aug 15, 2012 | 4.960 | 5.190 | 4.950 | 5.100 | 54,199 | +0.15(+3.03%) |
Aug 14, 2012 | 4.940 | 5.000 | 4.940 | 4.950 | 120,579 | +0.04(+0.81%) |
Aug 13, 2012 | 4.960 | 4.980 | 4.870 | 4.910 | 10,852 | -0.09(-1.80%) |
Aug 10, 2012 | 5.090 | 5.240 | 4.960 | 5.000 | 65,411 | -0.13(-2.53%) |
Aug 09, 2012 | 5.140 | 5.170 | 5.070 | 5.130 | 54,769 | -0.05(-0.97%) |
Aug 08, 2012 | 5.200 | 5.250 | 5.090 | 5.180 | 52,229 | -0.02(-0.38%) |
Aug 07, 2012 | 4.950 | 5.300 | 4.950 | 5.200 | 134,430 | +0.28(+5.69%) |
Aug 06, 2012 | 4.860 | 4.960 | 4.860 | 4.920 | 66,671 | +0.08(+1.65%) |
Aug 03, 2012 | 4.800 | 5.060 | 4.723 | 4.840 | 302,384 | -0.13(-2.62%) |
Aug 02, 2012 | 4.910 | 5.000 | 4.890 | 4.970 | 57,415 | +0.08(+1.64%) |
Aug 01, 2012 | 4.960 | 5.020 | 4.880 | 4.890 | 166,492 | -0.07(-1.41%) |
Jul 31, 2012 | 4.900 | 5.128 | 4.900 | 4.960 | 61,750 | +0.06(+1.22%) |
Jul 30, 2012 | 4.960 | 4.990 | 4.900 | 4.900 | 19,696 | -0.10(-2.00%) |
Jul 27, 2012 | 4.980 | 5.029 | 4.850 | 5.000 | 47,879 | +0.02(+0.40%) |
Jul 26, 2012 | 4.960 | 5.060 | 4.840 | 4.980 | 47,922 | +0.07(+1.43%) |
Jul 25, 2012 | 4.870 | 4.980 | 4.870 | 4.910 | 17,034 | +0.09(+1.87%) |
Jul 24, 2012 | 4.910 | 4.910 | 4.770 | 4.820 | 38,078 | -0.05(-1.03%) |
Jul 23, 2012 | 4.790 | 4.940 | 4.790 | 4.870 | 23,455 | +0.02(+0.41%) |
Jul 20, 2012 | 4.920 | 4.920 | 4.780 | 4.850 | 40,785 | -0.12(-2.41%) |
Jul 19, 2012 | 5.000 | 5.080 | 4.890 | 4.970 | 69,859 | -0.03(-0.60%) |
Jul 18, 2012 | 4.990 | 5.030 | 4.900 | 5.000 | 38,941 | +0.00(+0.00%) |
Jul 17, 2012 | 4.970 | 5.020 | 4.950 | 5.000 | 62,158 | +0.05(+1.01%) |
Jul 16, 2012 | 5.000 | 5.000 | 4.950 | 4.950 | 17,662 | -0.09(-1.79%) |
Jul 13, 2012 | 4.950 | 5.060 | 4.940 | 5.040 | 134,966 | +0.10(+2.02%) |
Jul 12, 2012 | 4.960 | 5.050 | 4.900 | 4.940 | 88,948 | -0.06(-1.20%) |
Jul 11, 2012 | 4.990 | 5.050 | 4.911 | 5.000 | 93,958 | +0.01(+0.20%) |
Jul 10, 2012 | 5.020 | 5.250 | 4.780 | 4.990 | 195,992 | +0.23(+4.83%) |
Jul 09, 2012 | 4.790 | 4.790 | 4.670 | 4.760 | 12,307 | -0.06(-1.24%) |
Jul 06, 2012 | 4.910 | 4.910 | 4.770 | 4.820 | 24,775 | -0.14(-2.82%) |
Jul 05, 2012 | 4.980 | 5.030 | 4.930 | 4.960 | 26,801 | -0.04(-0.80%) |
Jul 03, 2012 | 5.000 | 5.050 | 4.940 | 5.000 | 35,885 | -0.10(-1.96%) |