Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.030 | 6.098 | 5.962 | 5.962 | 430,179 | -0.10(-1.60%) |
Sep 27, 2012 | 5.933 | 6.079 | 5.933 | 6.059 | 340,183 | +0.14(+2.30%) |
Sep 26, 2012 | 6.001 | 6.049 | 5.904 | 5.923 | 429,756 | -0.08(-1.29%) |
Sep 25, 2012 | 6.185 | 6.263 | 5.986 | 6.001 | 467,438 | -0.07(-1.12%) |
Sep 24, 2012 | 6.001 | 6.117 | 5.972 | 6.069 | 550,028 | +0.03(+0.48%) |
Sep 21, 2012 | 6.049 | 6.088 | 6.011 | 6.040 | 500,238 | +0.05(+0.81%) |
Sep 20, 2012 | 6.020 | 6.098 | 5.962 | 5.991 | 417,603 | -0.09(-1.44%) |
Sep 19, 2012 | 6.049 | 6.098 | 5.991 | 6.079 | 264,686 | +0.05(+0.81%) |
Sep 18, 2012 | 6.040 | 6.069 | 5.972 | 6.030 | 374,760 | -0.02(-0.32%) |
Sep 17, 2012 | 6.040 | 6.088 | 6.029 | 6.049 | 717,449 | -0.01(-0.16%) |
Sep 14, 2012 | 5.826 | 6.069 | 5.826 | 6.059 | 1,340,546 | +0.25(+4.35%) |
Sep 13, 2012 | 5.787 | 5.855 | 5.778 | 5.807 | 805,929 | +0.00(+0.00%) |
Sep 12, 2012 | 5.797 | 5.836 | 5.719 | 5.807 | 668,835 | +0.01(+0.17%) |
Sep 11, 2012 | 5.700 | 5.836 | 5.661 | 5.797 | 221,610 | +0.11(+1.88%) |
Sep 10, 2012 | 5.661 | 5.729 | 5.646 | 5.690 | 327,780 | +0.01(+0.17%) |
Sep 07, 2012 | 5.680 | 5.744 | 5.637 | 5.680 | 451,777 | +0.04(+0.69%) |
Sep 06, 2012 | 5.632 | 5.680 | 5.622 | 5.642 | 767,809 | +0.05(+0.87%) |
Sep 05, 2012 | 5.632 | 5.651 | 5.574 | 5.593 | 431,352 | -0.01(-0.17%) |
Sep 04, 2012 | 5.574 | 5.690 | 5.506 | 5.603 | 1,667,845 | +0.02(+0.35%) |
Aug 31, 2012 | 5.690 | 5.719 | 5.564 | 5.583 | 1,042,965 | +0.01(+0.17%) |
Aug 30, 2012 | 5.574 | 5.622 | 5.564 | 5.574 | 206,122 | -0.02(-0.35%) |
Aug 29, 2012 | 5.651 | 5.661 | 5.593 | 5.593 | 348,500 | -0.01(-0.17%) |
Aug 27, 2012 | 5.680 | 5.719 | 5.593 | 5.603 | 662,164 | -0.03(-0.52%) |
Aug 24, 2012 | 5.962 | 6.030 | 5.559 | 5.632 | 1,611,489 | -0.40(-6.60%) |
Aug 23, 2012 | 6.098 | 6.108 | 6.030 | 6.030 | 117,695 | -0.10(-1.58%) |
Aug 22, 2012 | 6.020 | 6.147 | 5.991 | 6.127 | 182,167 | +0.08(+1.28%) |
Aug 21, 2012 | 5.972 | 6.205 | 5.933 | 6.049 | 464,449 | +0.09(+1.47%) |
Aug 20, 2012 | 5.962 | 5.977 | 5.846 | 5.962 | 223,998 | -0.01(-0.16%) |
Aug 17, 2012 | 5.846 | 5.972 | 5.826 | 5.972 | 332,083 | +0.12(+1.99%) |
Aug 16, 2012 | 5.943 | 5.972 | 5.826 | 5.855 | 262,343 | -0.10(-1.63%) |
Aug 15, 2012 | 5.817 | 5.981 | 5.768 | 5.952 | 369,857 | +0.12(+1.99%) |
Aug 14, 2012 | 5.720 | 5.855 | 5.701 | 5.836 | 579,418 | +0.16(+2.73%) |
Aug 13, 2012 | 5.555 | 5.691 | 5.526 | 5.681 | 344,681 | +0.13(+2.27%) |
Aug 10, 2012 | 5.351 | 5.574 | 5.322 | 5.555 | 709,575 | +0.17(+3.24%) |
Aug 09, 2012 | 5.448 | 5.448 | 5.342 | 5.380 | 257,166 | -0.05(-0.89%) |
Aug 08, 2012 | 5.361 | 5.516 | 5.361 | 5.429 | 268,128 | +0.07(+1.27%) |
Aug 07, 2012 | 5.322 | 5.429 | 5.322 | 5.361 | 419,025 | +0.07(+1.28%) |
Aug 06, 2012 | 5.235 | 5.342 | 5.187 | 5.293 | 338,698 | +0.07(+1.30%) |
Aug 03, 2012 | 5.196 | 5.293 | 5.196 | 5.225 | 320,403 | +0.08(+1.51%) |
Aug 02, 2012 | 5.177 | 5.313 | 5.148 | 5.148 | 295,681 | -0.06(-1.12%) |
Aug 01, 2012 | 5.351 | 5.206 | 5.206 | 5.206 | 553,204 | -0.12(-2.19%) |
Jul 31, 2012 | 5.274 | 5.429 | 5.274 | 5.322 | 359,887 | +0.05(+0.92%) |
Jul 30, 2012 | 5.371 | 5.390 | 5.245 | 5.274 | 703,642 | -0.11(-1.98%) |
Jul 27, 2012 | 5.458 | 5.691 | 5.138 | 5.380 | 566,694 | +0.02(+0.36%) |
Jul 26, 2012 | 5.371 | 5.409 | 5.293 | 5.361 | 284,484 | +0.08(+1.47%) |
Jul 25, 2012 | 5.351 | 5.400 | 5.254 | 5.283 | 196,824 | -0.05(-0.91%) |
Jul 24, 2012 | 5.400 | 5.429 | 5.313 | 5.332 | 256,274 | -0.04(-0.72%) |
Jul 23, 2012 | 5.293 | 5.409 | 5.254 | 5.371 | 288,727 | -0.03(-0.54%) |
Jul 20, 2012 | 5.380 | 5.429 | 5.342 | 5.400 | 224,267 | -0.05(-0.89%) |
Jul 19, 2012 | 5.429 | 5.468 | 5.371 | 5.448 | 210,754 | +0.05(+0.90%) |
Jul 18, 2012 | 5.225 | 5.409 | 5.196 | 5.400 | 532,843 | +0.17(+3.34%) |
Jul 17, 2012 | 5.254 | 5.313 | 5.138 | 5.225 | 568,082 | +0.00(+0.00%) |
Jul 16, 2012 | 5.206 | 5.264 | 5.041 | 5.225 | 1,798,810 | -0.01(-0.19%) |
Jul 13, 2012 | 5.322 | 5.351 | 5.206 | 5.235 | 444,409 | -0.06(-1.10%) |
Jul 12, 2012 | 5.245 | 5.371 | 5.177 | 5.293 | 940,814 | -0.19(-3.53%) |
Jul 11, 2012 | 6.030 | 6.035 | 5.380 | 5.487 | 1,277,853 | -0.52(-8.71%) |
Jul 10, 2012 | 6.214 | 6.224 | 5.962 | 6.011 | 282,489 | -0.16(-2.52%) |
Jul 09, 2012 | 6.020 | 6.185 | 5.962 | 6.166 | 361,463 | +0.13(+2.09%) |
Jul 06, 2012 | 5.972 | 6.069 | 5.953 | 6.040 | 296,738 | +0.00(+0.00%) |
Jul 05, 2012 | 5.991 | 6.069 | 5.923 | 6.040 | 382,553 | +0.02(+0.32%) |
Jul 03, 2012 | 5.943 | 6.059 | 5.885 | 6.020 | 360,044 | +0.08(+1.30%) |