Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.056 | 6.114 | 5.874 | 5.959 | 437,679 | -0.08(-1.34%) |
Sep 27, 2012 | 6.032 | 6.094 | 5.974 | 6.040 | 593,871 | +0.03(+0.58%) |
Sep 26, 2012 | 6.087 | 6.105 | 5.940 | 6.005 | 390,239 | -0.08(-1.27%) |
Sep 25, 2012 | 6.141 | 6.183 | 6.063 | 6.083 | 507,292 | -0.07(-1.07%) |
Sep 24, 2012 | 5.990 | 6.156 | 5.970 | 6.149 | 1,023,924 | +0.16(+2.65%) |
Sep 21, 2012 | 5.874 | 6.021 | 5.831 | 5.990 | 781,870 | +0.13(+2.24%) |
Sep 20, 2012 | 5.839 | 5.928 | 5.781 | 5.858 | 1,493,102 | -0.16(-2.64%) |
Sep 19, 2012 | 6.032 | 6.090 | 5.928 | 6.017 | 546,457 | +0.00(+0.06%) |
Sep 18, 2012 | 6.009 | 6.164 | 5.959 | 6.013 | 2,375,441 | +0.09(+1.50%) |
Sep 17, 2012 | 6.009 | 6.021 | 5.893 | 5.924 | 435,636 | -0.09(-1.54%) |
Sep 14, 2012 | 5.800 | 6.046 | 5.797 | 6.017 | 1,527,211 | +0.26(+4.43%) |
Sep 13, 2012 | 5.692 | 5.762 | 5.615 | 5.762 | 1,218,559 | +0.06(+1.02%) |
Sep 12, 2012 | 5.777 | 5.874 | 5.692 | 5.704 | 1,351,891 | +0.03(+0.48%) |
Sep 11, 2012 | 5.549 | 5.715 | 5.538 | 5.677 | 483,149 | +0.13(+2.30%) |
Sep 10, 2012 | 5.557 | 5.584 | 5.514 | 5.549 | 767,699 | +0.00(+0.07%) |
Sep 07, 2012 | 5.553 | 5.603 | 5.493 | 5.545 | 422,569 | -0.02(-0.35%) |
Sep 06, 2012 | 5.541 | 5.640 | 5.530 | 5.565 | 1,130,454 | +0.05(+0.91%) |
Sep 05, 2012 | 5.495 | 5.650 | 5.495 | 5.514 | 810,176 | +0.01(+0.14%) |
Sep 04, 2012 | 5.545 | 5.580 | 5.441 | 5.507 | 645,213 | -0.03(-0.56%) |
Aug 31, 2012 | 5.688 | 5.698 | 5.518 | 5.538 | 741,262 | -0.13(-2.32%) |
Aug 30, 2012 | 5.580 | 5.719 | 5.503 | 5.669 | 2,107,638 | +0.11(+2.02%) |
Aug 29, 2012 | 5.507 | 5.580 | 5.487 | 5.557 | 1,739,438 | +0.24(+4.43%) |
Aug 27, 2012 | 5.278 | 5.344 | 5.271 | 5.321 | 1,655,761 | +0.07(+1.25%) |
Aug 24, 2012 | 5.147 | 5.286 | 5.111 | 5.255 | 1,380,962 | +0.11(+2.10%) |
Aug 23, 2012 | 5.317 | 5.317 | 5.108 | 5.147 | 2,111,183 | +0.19(+3.90%) |
Aug 22, 2012 | 4.988 | 5.012 | 4.934 | 4.954 | 780,424 | -0.05(-1.00%) |
Aug 21, 2012 | 4.985 | 5.073 | 4.954 | 5.004 | 1,625,292 | +0.02(+0.39%) |
Aug 20, 2012 | 4.961 | 5.008 | 4.923 | 4.985 | 807,063 | +0.01(+0.23%) |
Aug 17, 2012 | 4.977 | 5.000 | 4.950 | 4.973 | 778,232 | -0.00(-0.08%) |
Aug 16, 2012 | 4.957 | 5.019 | 4.915 | 4.977 | 1,419,577 | +0.03(+0.55%) |
Aug 15, 2012 | 4.919 | 5.011 | 4.873 | 4.950 | 339,910 | +0.02(+0.47%) |
Aug 14, 2012 | 5.008 | 5.027 | 4.899 | 4.927 | 985,719 | -0.07(-1.47%) |
Aug 13, 2012 | 5.035 | 5.054 | 4.919 | 5.000 | 553,852 | -0.03(-0.54%) |
Aug 10, 2012 | 4.969 | 5.186 | 4.892 | 5.027 | 1,265,472 | +0.30(+6.38%) |
Aug 09, 2012 | 4.644 | 4.838 | 4.617 | 4.725 | 425,000 | +0.05(+1.16%) |
Aug 08, 2012 | 4.759 | 4.846 | 4.649 | 4.671 | 432,738 | -0.11(-2.38%) |
Aug 07, 2012 | 4.789 | 4.899 | 4.709 | 4.785 | 680,413 | -0.01(-0.16%) |
Aug 06, 2012 | 4.683 | 4.884 | 4.664 | 4.793 | 505,800 | +0.12(+2.52%) |
Aug 03, 2012 | 4.687 | 4.979 | 4.637 | 4.675 | 863,199 | -0.06(-1.20%) |
Aug 02, 2012 | 4.580 | 4.827 | 4.485 | 4.732 | 891,652 | +0.13(+2.72%) |
Aug 01, 2012 | 4.618 | 4.656 | 4.569 | 4.607 | 323,104 | +0.00(+0.00%) |
Jul 31, 2012 | 4.611 | 4.668 | 4.561 | 4.607 | 463,197 | -0.00(-0.08%) |
Jul 30, 2012 | 4.660 | 4.687 | 4.603 | 4.611 | 458,714 | -0.05(-1.14%) |
Jul 27, 2012 | 4.603 | 4.713 | 4.558 | 4.664 | 365,449 | +0.10(+2.16%) |
Jul 26, 2012 | 4.580 | 4.846 | 4.500 | 4.565 | 742,967 | +0.06(+1.26%) |
Jul 25, 2012 | 4.538 | 4.607 | 4.462 | 4.508 | 511,880 | -0.02(-0.34%) |
Jul 24, 2012 | 4.542 | 4.542 | 4.348 | 4.523 | 640,946 | -0.02(-0.42%) |
Jul 23, 2012 | 4.462 | 4.588 | 4.348 | 4.542 | 863,372 | -0.01(-0.25%) |
Jul 20, 2012 | 4.747 | 4.896 | 4.534 | 4.553 | 607,307 | -0.24(-5.07%) |
Jul 19, 2012 | 4.778 | 4.964 | 4.755 | 4.797 | 683,368 | +0.03(+0.56%) |
Jul 18, 2012 | 4.740 | 4.804 | 4.706 | 4.770 | 663,312 | -0.00(-0.08%) |
Jul 17, 2012 | 4.702 | 4.801 | 4.618 | 4.774 | 990,708 | +0.08(+1.70%) |
Jul 16, 2012 | 4.721 | 4.785 | 4.694 | 4.694 | 450,158 | -0.03(-0.56%) |
Jul 13, 2012 | 4.683 | 4.755 | 4.660 | 4.721 | 640,870 | +0.06(+1.39%) |
Jul 12, 2012 | 4.725 | 4.751 | 4.607 | 4.656 | 851,572 | -0.12(-2.47%) |
Jul 11, 2012 | 4.820 | 4.899 | 4.713 | 4.774 | 400,938 | -0.05(-1.10%) |
Jul 10, 2012 | 4.827 | 4.899 | 4.782 | 4.827 | 434,601 | -0.03(-0.70%) |
Jul 09, 2012 | 4.854 | 4.865 | 4.763 | 4.861 | 252,292 | +0.00(+0.00%) |
Jul 06, 2012 | 4.842 | 4.884 | 4.812 | 4.861 | 430,199 | -0.02(-0.31%) |
Jul 05, 2012 | 4.850 | 4.884 | 4.820 | 4.877 | 591,611 | +0.02(+0.39%) |
Jul 03, 2012 | 4.858 | 4.930 | 4.793 | 4.858 | 232,765 | -0.01(-0.16%) |