Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.690 | 6.860 | 6.590 | 6.790 | 21,686 | +0.10(+1.49%) |
Sep 27, 2012 | 6.550 | 6.690 | 6.430 | 6.690 | 25,102 | +0.12(+1.83%) |
Sep 26, 2012 | 6.650 | 6.650 | 6.360 | 6.570 | 43,518 | -0.06(-0.90%) |
Sep 25, 2012 | 6.690 | 6.860 | 6.590 | 6.630 | 39,211 | -0.04(-0.60%) |
Sep 24, 2012 | 6.760 | 6.860 | 6.500 | 6.670 | 53,458 | -0.20(-2.91%) |
Sep 21, 2012 | 5.780 | 6.930 | 5.780 | 6.870 | 12,218 | +0.09(+1.33%) |
Sep 20, 2012 | 6.800 | 7.000 | 6.610 | 6.780 | 35,643 | -0.01(-0.15%) |
Sep 19, 2012 | 6.705 | 6.800 | 6.660 | 6.790 | 21,694 | -0.01(-0.15%) |
Sep 18, 2012 | 6.830 | 6.920 | 6.660 | 6.800 | 41,715 | +0.00(+0.00%) |
Sep 17, 2012 | 6.980 | 6.980 | 6.740 | 6.800 | 43,598 | +0.01(+0.15%) |
Sep 14, 2012 | 6.540 | 6.820 | 6.540 | 6.790 | 81,367 | +0.24(+3.66%) |
Sep 13, 2012 | 6.500 | 6.660 | 6.500 | 6.550 | 55,950 | +0.01(+0.15%) |
Sep 12, 2012 | 6.530 | 6.570 | 6.440 | 6.540 | 55,876 | +0.08(+1.24%) |
Sep 11, 2012 | 6.450 | 6.520 | 6.440 | 6.460 | 23,002 | -0.03(-0.47%) |
Sep 10, 2012 | 6.440 | 6.500 | 6.440 | 6.490 | 24,489 | +0.03(+0.46%) |
Sep 07, 2012 | 6.460 | 6.480 | 6.415 | 6.460 | 23,851 | +0.03(+0.47%) |
Sep 06, 2012 | 6.480 | 6.480 | 6.300 | 6.429 | 52,757 | +0.03(+0.46%) |
Sep 05, 2012 | 6.280 | 6.450 | 6.280 | 6.400 | 23,972 | +0.06(+0.95%) |
Sep 04, 2012 | 6.280 | 6.350 | 6.210 | 6.340 | 23,806 | +0.11(+1.77%) |
Aug 31, 2012 | 6.150 | 6.300 | 6.150 | 6.230 | 19,637 | +0.09(+1.47%) |
Aug 30, 2012 | 6.110 | 6.230 | 6.080 | 6.140 | 11,095 | +0.01(+0.16%) |
Aug 29, 2012 | 6.060 | 6.210 | 6.050 | 6.130 | 16,759 | +0.04(+0.66%) |
Aug 27, 2012 | 6.200 | 6.200 | 6.080 | 6.090 | 12,871 | -0.14(-2.25%) |
Aug 24, 2012 | 6.120 | 6.300 | 6.000 | 6.230 | 20,370 | +0.08(+1.30%) |
Aug 23, 2012 | 6.250 | 6.300 | 6.100 | 6.150 | 54,882 | -0.10(-1.60%) |
Aug 22, 2012 | 6.240 | 6.280 | 6.220 | 6.250 | 22,179 | +0.04(+0.64%) |
Aug 21, 2012 | 6.100 | 6.299 | 6.100 | 6.210 | 66,685 | +0.11(+1.80%) |
Aug 20, 2012 | 6.000 | 6.210 | 5.950 | 6.100 | 36,969 | +0.03(+0.49%) |
Aug 17, 2012 | 6.120 | 6.289 | 6.030 | 6.070 | 78,149 | +0.02(+0.33%) |
Aug 16, 2012 | 5.950 | 6.050 | 5.950 | 6.050 | 20,950 | +0.07(+1.17%) |
Aug 15, 2012 | 5.900 | 6.000 | 5.900 | 5.980 | 22,991 | +0.03(+0.50%) |
Aug 14, 2012 | 5.939 | 6.000 | 5.860 | 5.950 | 22,537 | +0.02(+0.34%) |
Aug 13, 2012 | 5.910 | 6.000 | 5.730 | 5.930 | 19,280 | -0.03(-0.50%) |
Aug 10, 2012 | 5.990 | 6.030 | 5.920 | 5.960 | 7,730 | -0.03(-0.50%) |
Aug 09, 2012 | 5.790 | 6.020 | 5.790 | 5.990 | 8,572 | +0.21(+3.63%) |
Aug 08, 2012 | 6.000 | 6.030 | 5.750 | 5.780 | 18,949 | -0.25(-4.15%) |
Aug 07, 2012 | 6.050 | 6.050 | 6.000 | 6.030 | 7,955 | +0.00(+0.00%) |
Aug 06, 2012 | 6.010 | 6.040 | 5.900 | 6.030 | 18,816 | +0.00(+0.00%) |
Aug 03, 2012 | 5.960 | 6.030 | 5.960 | 6.030 | 20,899 | +0.10(+1.69%) |
Aug 02, 2012 | 5.912 | 5.964 | 5.912 | 5.930 | 1,933 | +0.02(+0.34%) |
Aug 01, 2012 | 5.921 | 6.000 | 5.910 | 5.910 | 4,859 | -0.03(-0.51%) |
Jul 31, 2012 | 5.920 | 6.030 | 5.910 | 5.940 | 4,050 | -0.01(-0.17%) |
Jul 30, 2012 | 5.950 | 6.040 | 5.950 | 5.950 | 7,251 | +0.00(+0.00%) |
Jul 27, 2012 | 6.010 | 6.080 | 5.827 | 5.950 | 14,338 | -0.09(-1.49%) |
Jul 26, 2012 | 5.820 | 6.040 | 5.600 | 6.040 | 24,233 | +0.19(+3.25%) |
Jul 25, 2012 | 5.860 | 5.900 | 5.850 | 5.850 | 31,283 | -0.03(-0.51%) |
Jul 24, 2012 | 5.940 | 5.940 | 5.861 | 5.880 | 30,260 | -0.02(-0.34%) |
Jul 23, 2012 | 5.950 | 5.950 | 5.890 | 5.900 | 10,250 | -0.05(-0.84%) |
Jul 20, 2012 | 5.900 | 5.950 | 5.900 | 5.950 | 8,570 | +0.07(+1.19%) |
Jul 19, 2012 | 5.850 | 5.930 | 5.800 | 5.880 | 49,620 | +0.00(+0.00%) |
Jul 18, 2012 | 5.750 | 5.910 | 5.750 | 5.880 | 98,913 | -0.03(-0.51%) |
Jul 17, 2012 | 5.900 | 5.910 | 5.850 | 5.910 | 58,597 | +0.04(+0.68%) |
Jul 16, 2012 | 5.860 | 5.950 | 5.860 | 5.870 | 38,338 | +0.02(+0.34%) |
Jul 13, 2012 | 5.820 | 5.870 | 5.820 | 5.850 | 22,397 | +0.03(+0.52%) |
Jul 12, 2012 | 5.890 | 5.890 | 5.820 | 5.820 | 31,695 | -0.07(-1.19%) |
Jul 11, 2012 | 5.850 | 5.960 | 5.850 | 5.890 | 5,234 | +0.04(+0.68%) |
Jul 10, 2012 | 5.850 | 5.970 | 5.850 | 5.850 | 14,109 | +0.04(+0.69%) |
Jul 09, 2012 | 5.940 | 5.950 | 5.750 | 5.810 | 34,608 | -0.13(-2.19%) |
Jul 06, 2012 | 5.780 | 5.980 | 5.500 | 5.940 | 27,096 | +0.12(+2.06%) |
Jul 05, 2012 | 5.810 | 5.870 | 5.630 | 5.820 | 17,620 | -0.02(-0.34%) |
Jul 03, 2012 | 5.730 | 5.900 | 5.730 | 5.840 | 6,275 | +0.01(+0.17%) |