Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.880 | 6.899 | 6.650 | 6.680 | 112,793 | -0.23(-3.33%) |
Sep 27, 2012 | 7.000 | 7.000 | 6.860 | 6.910 | 113,395 | +0.08(+1.17%) |
Sep 26, 2012 | 6.970 | 7.090 | 6.830 | 6.830 | 136,237 | -0.12(-1.73%) |
Sep 25, 2012 | 8.000 | 8.000 | 6.870 | 6.950 | 281,287 | -0.98(-12.36%) |
Sep 24, 2012 | 8.190 | 8.230 | 7.700 | 7.930 | 178,475 | -0.23(-2.82%) |
Sep 21, 2012 | 8.150 | 8.500 | 8.020 | 8.160 | 239,189 | +0.17(+2.13%) |
Sep 20, 2012 | 7.920 | 8.700 | 7.790 | 7.990 | 293,701 | -0.21(-2.56%) |
Sep 19, 2012 | 7.700 | 8.250 | 7.320 | 8.200 | 334,886 | +0.46(+5.94%) |
Sep 18, 2012 | 8.250 | 9.000 | 7.530 | 7.740 | 833,337 | -0.52(-6.30%) |
Sep 17, 2012 | 6.790 | 8.350 | 6.290 | 8.260 | 1,707,682 | +2.15(+35.19%) |
Sep 14, 2012 | 5.500 | 6.179 | 5.485 | 6.110 | 398,704 | +0.70(+12.94%) |
Sep 13, 2012 | 5.490 | 5.505 | 5.300 | 5.410 | 133,591 | -0.09(-1.64%) |
Sep 12, 2012 | 5.570 | 5.650 | 5.440 | 5.500 | 100,597 | -0.08(-1.43%) |
Sep 11, 2012 | 5.490 | 5.600 | 5.440 | 5.580 | 118,797 | +0.17(+3.14%) |
Sep 10, 2012 | 5.440 | 5.490 | 5.390 | 5.410 | 80,383 | +0.05(+0.93%) |
Sep 07, 2012 | 5.400 | 5.550 | 5.360 | 5.360 | 115,834 | +0.00(+0.00%) |
Sep 06, 2012 | 5.310 | 5.440 | 5.310 | 5.360 | 110,159 | +0.07(+1.32%) |
Sep 05, 2012 | 5.330 | 5.370 | 5.289 | 5.290 | 83,019 | -0.01(-0.19%) |
Sep 04, 2012 | 5.480 | 5.500 | 5.300 | 5.300 | 67,808 | -0.02(-0.38%) |
Aug 31, 2012 | 5.340 | 5.458 | 5.300 | 5.320 | 51,180 | +0.00(+0.00%) |
Aug 30, 2012 | 5.320 | 5.450 | 5.310 | 5.320 | 33,388 | -0.03(-0.56%) |
Aug 29, 2012 | 5.480 | 5.480 | 5.280 | 5.350 | 54,227 | -0.15(-2.73%) |
Aug 27, 2012 | 5.600 | 5.600 | 5.481 | 5.500 | 45,841 | +0.00(+0.00%) |
Aug 24, 2012 | 5.410 | 5.710 | 5.410 | 5.500 | 64,723 | +0.08(+1.48%) |
Aug 23, 2012 | 5.750 | 5.750 | 5.363 | 5.420 | 69,149 | -0.27(-4.75%) |
Aug 22, 2012 | 5.800 | 5.871 | 5.620 | 5.690 | 115,570 | -0.09(-1.56%) |
Aug 21, 2012 | 6.300 | 6.300 | 5.735 | 5.780 | 105,235 | -0.46(-7.37%) |
Aug 20, 2012 | 6.510 | 6.510 | 5.680 | 6.240 | 297,838 | -0.22(-3.41%) |
Aug 17, 2012 | 6.420 | 6.530 | 6.330 | 6.460 | 192,068 | +0.10(+1.57%) |
Aug 16, 2012 | 6.300 | 6.420 | 5.910 | 6.360 | 289,725 | +0.38(+6.35%) |
Aug 15, 2012 | 5.290 | 6.270 | 4.800 | 5.980 | 742,873 | +1.28(+27.23%) |
Aug 14, 2012 | 4.850 | 4.850 | 4.620 | 4.700 | 108,888 | -0.04(-0.84%) |
Aug 13, 2012 | 4.900 | 4.930 | 4.700 | 4.740 | 97,959 | -0.12(-2.47%) |
Aug 10, 2012 | 5.170 | 5.170 | 4.800 | 4.860 | 59,347 | -0.25(-4.89%) |
Aug 09, 2012 | 5.170 | 5.250 | 5.070 | 5.110 | 76,866 | +0.00(+0.00%) |
Aug 08, 2012 | 5.180 | 5.250 | 5.090 | 5.110 | 35,125 | -0.08(-1.54%) |
Aug 07, 2012 | 5.000 | 5.240 | 4.950 | 5.190 | 61,631 | +0.24(+4.85%) |
Aug 06, 2012 | 5.100 | 5.220 | 4.950 | 4.950 | 47,702 | -0.12(-2.46%) |
Aug 03, 2012 | 5.050 | 5.190 | 5.020 | 5.075 | 90,545 | +0.09(+1.91%) |
Aug 02, 2012 | 5.000 | 5.130 | 4.980 | 4.980 | 35,917 | -0.03(-0.60%) |
Aug 01, 2012 | 4.970 | 5.130 | 4.950 | 5.010 | 61,126 | +0.06(+1.21%) |
Jul 31, 2012 | 5.280 | 5.420 | 4.880 | 4.950 | 87,539 | -0.29(-5.53%) |
Jul 30, 2012 | 5.600 | 5.600 | 5.190 | 5.240 | 86,102 | -0.26(-4.73%) |
Jul 27, 2012 | 5.550 | 5.630 | 5.390 | 5.500 | 54,207 | +0.01(+0.18%) |
Jul 26, 2012 | 5.740 | 6.060 | 5.450 | 5.490 | 57,039 | -0.14(-2.49%) |
Jul 25, 2012 | 6.010 | 6.100 | 5.570 | 5.630 | 53,271 | -0.30(-5.06%) |
Jul 24, 2012 | 6.270 | 6.520 | 5.850 | 5.930 | 54,587 | -0.35(-5.57%) |
Jul 23, 2012 | 6.500 | 6.520 | 6.150 | 6.280 | 45,057 | -0.33(-4.99%) |
Jul 20, 2012 | 7.480 | 7.480 | 6.520 | 6.610 | 126,400 | -0.64(-8.83%) |
Jul 19, 2012 | 7.990 | 8.002 | 7.170 | 7.250 | 52,455 | -0.73(-9.15%) |
Jul 18, 2012 | 8.350 | 8.424 | 7.560 | 7.980 | 76,814 | -0.45(-5.34%) |
Jul 17, 2012 | 8.560 | 8.560 | 8.160 | 8.430 | 40,230 | +0.28(+3.44%) |
Jul 16, 2012 | 8.040 | 8.390 | 7.800 | 8.150 | 32,667 | +0.12(+1.49%) |
Jul 13, 2012 | 7.800 | 8.040 | 7.800 | 8.030 | 18,892 | +0.19(+2.42%) |
Jul 12, 2012 | 7.830 | 7.900 | 7.640 | 7.840 | 18,556 | +0.00(+0.00%) |
Jul 11, 2012 | 7.580 | 7.880 | 7.540 | 7.840 | 19,369 | +0.24(+3.16%) |
Jul 10, 2012 | 7.550 | 7.690 | 7.500 | 7.600 | 25,406 | +0.14(+1.88%) |
Jul 09, 2012 | 7.700 | 7.750 | 7.450 | 7.460 | 36,010 | -0.32(-4.11%) |
Jul 06, 2012 | 7.750 | 7.780 | 7.665 | 7.780 | 13,446 | -0.02(-0.26%) |
Jul 05, 2012 | 7.810 | 7.840 | 7.740 | 7.800 | 10,109 | +0.02(+0.26%) |
Jul 03, 2012 | 7.720 | 7.800 | 7.530 | 7.780 | 5,528 | +0.03(+0.39%) |