Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.410 | 6.617 | 6.383 | 6.597 | 1,067,089 | +0.14(+2.18%) |
Sep 27, 2012 | 6.356 | 6.497 | 6.289 | 6.457 | 943,307 | +0.11(+1.69%) |
Sep 26, 2012 | 6.310 | 6.423 | 6.250 | 6.350 | 1,178,758 | +0.06(+0.95%) |
Sep 25, 2012 | 6.409 | 6.442 | 6.250 | 6.290 | 1,148,431 | -0.09(-1.35%) |
Sep 24, 2012 | 6.170 | 6.383 | 6.084 | 6.376 | 1,103,643 | +0.24(+3.89%) |
Sep 21, 2012 | 6.330 | 6.356 | 6.124 | 6.137 | 1,815,149 | -0.09(-1.49%) |
Sep 20, 2012 | 6.635 | 6.821 | 6.190 | 6.230 | 2,681,419 | -0.11(-1.68%) |
Sep 19, 2012 | 6.303 | 6.363 | 6.257 | 6.336 | 1,347,784 | +0.03(+0.53%) |
Sep 18, 2012 | 6.396 | 6.456 | 6.277 | 6.303 | 1,083,530 | -0.31(-4.62%) |
Sep 17, 2012 | 6.927 | 6.927 | 6.595 | 6.608 | 834,024 | -0.36(-5.14%) |
Sep 14, 2012 | 6.807 | 6.967 | 6.787 | 6.967 | 837,030 | +0.20(+2.94%) |
Sep 13, 2012 | 6.542 | 6.768 | 6.476 | 6.768 | 842,178 | +0.23(+3.45%) |
Sep 12, 2012 | 6.515 | 6.588 | 6.449 | 6.542 | 525,371 | +0.03(+0.41%) |
Sep 11, 2012 | 6.562 | 6.614 | 6.489 | 6.515 | 371,944 | -0.04(-0.61%) |
Sep 10, 2012 | 6.535 | 6.618 | 6.515 | 6.555 | 500,003 | +0.03(+0.41%) |
Sep 07, 2012 | 6.456 | 6.602 | 6.442 | 6.529 | 768,107 | +0.11(+1.65%) |
Sep 06, 2012 | 6.409 | 6.423 | 6.257 | 6.423 | 903,291 | +0.06(+0.94%) |
Sep 05, 2012 | 6.482 | 6.495 | 6.350 | 6.363 | 675,874 | -0.14(-2.14%) |
Sep 04, 2012 | 6.416 | 6.515 | 6.227 | 6.502 | 794,849 | +0.07(+1.03%) |
Aug 31, 2012 | 6.542 | 6.542 | 6.403 | 6.436 | 743,883 | -0.03(-0.51%) |
Aug 30, 2012 | 6.442 | 6.522 | 6.442 | 6.469 | 2,069,889 | -0.01(-0.20%) |
Aug 29, 2012 | 6.462 | 6.522 | 6.442 | 6.482 | 1,294,559 | +0.11(+1.66%) |
Aug 27, 2012 | 6.489 | 6.522 | 6.350 | 6.376 | 1,523,789 | -0.08(-1.23%) |
Aug 24, 2012 | 6.403 | 6.515 | 6.403 | 6.456 | 728,067 | +0.02(+0.31%) |
Aug 23, 2012 | 6.416 | 6.469 | 6.369 | 6.436 | 1,644,740 | +0.03(+0.41%) |
Aug 22, 2012 | 6.383 | 6.489 | 6.383 | 6.409 | 870,556 | +0.03(+0.42%) |
Aug 21, 2012 | 6.369 | 6.442 | 6.336 | 6.383 | 1,151,869 | +0.07(+1.05%) |
Aug 20, 2012 | 6.383 | 6.429 | 6.316 | 6.316 | 961,826 | -0.07(-1.04%) |
Aug 17, 2012 | 6.197 | 6.409 | 6.197 | 6.383 | 866,230 | +0.19(+3.11%) |
Aug 16, 2012 | 6.150 | 6.290 | 6.071 | 6.190 | 1,007,383 | +0.03(+0.43%) |
Aug 15, 2012 | 6.038 | 6.164 | 6.011 | 6.164 | 433,847 | +0.11(+1.75%) |
Aug 14, 2012 | 6.071 | 6.137 | 6.018 | 6.058 | 384,419 | +0.02(+0.33%) |
Aug 13, 2012 | 6.005 | 6.058 | 5.951 | 6.038 | 334,087 | +0.00(+0.00%) |
Aug 10, 2012 | 5.971 | 6.071 | 5.905 | 6.038 | 275,897 | +0.06(+1.00%) |
Aug 09, 2012 | 5.978 | 6.044 | 5.958 | 5.978 | 690,331 | +0.00(+0.00%) |
Aug 08, 2012 | 6.031 | 6.084 | 5.971 | 5.978 | 929,472 | -0.09(-1.53%) |
Aug 07, 2012 | 6.011 | 6.077 | 6.005 | 6.071 | 772,775 | +0.12(+2.01%) |
Aug 06, 2012 | 5.951 | 5.985 | 5.872 | 5.951 | 625,535 | +0.01(+0.11%) |
Aug 03, 2012 | 5.739 | 5.945 | 5.699 | 5.945 | 1,126,266 | +0.33(+5.91%) |
Aug 02, 2012 | 5.613 | 5.686 | 5.494 | 5.613 | 808,312 | -0.05(-0.94%) |
Aug 01, 2012 | 5.732 | 5.786 | 5.660 | 5.666 | 1,000,516 | -0.02(-0.35%) |
Jul 31, 2012 | 5.673 | 5.739 | 5.660 | 5.686 | 660,023 | -0.02(-0.35%) |
Jul 30, 2012 | 5.799 | 5.839 | 5.626 | 5.706 | 665,026 | -0.09(-1.60%) |
Jul 27, 2012 | 5.540 | 5.839 | 5.533 | 5.799 | 1,127,978 | +0.31(+5.56%) |
Jul 26, 2012 | 5.368 | 5.500 | 5.268 | 5.494 | 1,001,728 | +0.25(+4.68%) |
Jul 25, 2012 | 5.261 | 5.314 | 5.062 | 5.248 | 1,404,191 | +0.03(+0.51%) |
Jul 24, 2012 | 5.474 | 5.494 | 5.222 | 5.222 | 1,508,435 | -0.23(-4.14%) |
Jul 23, 2012 | 5.620 | 5.620 | 5.414 | 5.447 | 847,606 | -0.29(-4.98%) |
Jul 20, 2012 | 5.845 | 5.865 | 5.679 | 5.732 | 609,436 | -0.17(-2.92%) |
Jul 19, 2012 | 5.912 | 5.932 | 5.772 | 5.905 | 553,726 | +0.02(+0.34%) |
Jul 18, 2012 | 5.759 | 5.892 | 5.732 | 5.885 | 653,946 | +0.12(+2.07%) |
Jul 17, 2012 | 5.825 | 5.839 | 5.653 | 5.766 | 600,068 | -0.02(-0.34%) |
Jul 16, 2012 | 5.965 | 5.965 | 5.772 | 5.786 | 569,955 | -0.19(-3.11%) |
Jul 13, 2012 | 5.932 | 6.064 | 5.912 | 5.971 | 525,114 | +0.06(+1.01%) |
Jul 12, 2012 | 5.971 | 5.978 | 5.859 | 5.912 | 488,416 | -0.09(-1.55%) |
Jul 11, 2012 | 5.965 | 6.038 | 5.938 | 6.005 | 653,071 | +0.04(+0.67%) |
Jul 10, 2012 | 6.097 | 6.117 | 5.938 | 5.965 | 522,200 | -0.07(-1.10%) |
Jul 09, 2012 | 6.038 | 6.064 | 5.819 | 6.031 | 657,671 | +0.00(+0.00%) |
Jul 06, 2012 | 6.084 | 6.157 | 6.018 | 6.031 | 701,832 | -0.13(-2.15%) |
Jul 05, 2012 | 6.184 | 6.210 | 6.111 | 6.164 | 871,243 | -0.03(-0.54%) |
Jul 03, 2012 | 6.084 | 6.197 | 6.051 | 6.197 | 593,849 | +0.13(+2.08%) |