Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.302 | 6.530 | 6.294 | 6.397 | 10,676 | +0.08(+1.25%) |
Sep 27, 2012 | 6.483 | 6.527 | 6.318 | 6.318 | 2,667 | -0.17(-2.55%) |
Sep 26, 2012 | 6.381 | 6.491 | 6.381 | 6.483 | 19,598 | +0.09(+1.48%) |
Sep 25, 2012 | 6.389 | 6.389 | 6.389 | 6.389 | 381 | +0.01(+0.12%) |
Sep 24, 2012 | 6.609 | 6.609 | 6.381 | 6.381 | 5,411 | -0.31(-4.59%) |
Sep 21, 2012 | 6.444 | 6.688 | 6.310 | 6.688 | 8,966 | +0.38(+5.98%) |
Sep 20, 2012 | 6.381 | 6.389 | 6.310 | 6.310 | 2,033 | +0.00(+0.00%) |
Sep 19, 2012 | 6.397 | 6.491 | 6.294 | 6.310 | 8,388 | -0.08(-1.23%) |
Sep 18, 2012 | 6.357 | 6.491 | 6.357 | 6.389 | 7,308 | +0.09(+1.37%) |
Sep 17, 2012 | 6.334 | 6.334 | 6.302 | 6.302 | 2,549 | -0.23(-3.49%) |
Sep 14, 2012 | 6.334 | 6.530 | 6.302 | 6.530 | 4,702 | +0.04(+0.61%) |
Sep 13, 2012 | 6.412 | 6.491 | 6.412 | 6.491 | 3,634 | +0.13(+1.98%) |
Sep 12, 2012 | 6.420 | 6.420 | 6.342 | 6.365 | 1,398 | +0.05(+0.87%) |
Sep 11, 2012 | 6.523 | 6.523 | 6.310 | 6.310 | 508 | -0.22(-3.37%) |
Sep 10, 2012 | 6.546 | 6.546 | 6.452 | 6.530 | 4,622 | +0.04(+0.61%) |
Sep 07, 2012 | 6.412 | 6.491 | 6.412 | 6.491 | 4,604 | +0.08(+1.23%) |
Sep 06, 2012 | 6.483 | 6.483 | 6.373 | 6.412 | 3,657 | -0.05(-0.73%) |
Sep 05, 2012 | 6.318 | 6.460 | 6.318 | 6.460 | 1,126 | +0.01(+0.12%) |
Aug 31, 2012 | 6.412 | 6.452 | 6.452 | 6.452 | 7,371 | +0.16(+2.50%) |
Aug 30, 2012 | 6.294 | 6.294 | 6.294 | 6.294 | 3,177 | -0.20(-3.03%) |
Aug 29, 2012 | 6.255 | 6.491 | 6.255 | 6.491 | 4,717 | +0.12(+1.85%) |
Aug 24, 2012 | 6.428 | 6.373 | 6.373 | 6.373 | 16,395 | -0.08(-1.22%) |
Aug 23, 2012 | 6.452 | 6.452 | 6.452 | 6.452 | 254 | +0.09(+1.49%) |
Aug 22, 2012 | 6.436 | 6.436 | 6.334 | 6.357 | 8,896 | -0.08(-1.22%) |
Aug 21, 2012 | 6.696 | 6.885 | 6.436 | 6.436 | 24,919 | -0.13(-2.04%) |
Aug 20, 2012 | 6.373 | 6.885 | 5.925 | 6.570 | 21,931 | +0.18(+2.83%) |
Aug 17, 2012 | 5.932 | 6.389 | 5.932 | 6.389 | 4,614 | +0.49(+8.27%) |
Aug 15, 2012 | 5.885 | 5.901 | 5.901 | 5.901 | 17,285 | +0.16(+2.74%) |
Aug 13, 2012 | 5.744 | 5.744 | 5.744 | 5.744 | 1,016 | -0.03(-0.55%) |
Aug 10, 2012 | 5.799 | 5.824 | 5.767 | 5.775 | 4,067 | -0.01(-0.14%) |
Aug 09, 2012 | 5.783 | 5.783 | 5.783 | 5.783 | 1,270 | +0.11(+1.94%) |
Aug 08, 2012 | 5.555 | 5.673 | 5.555 | 5.673 | 4,035 | -0.09(-1.64%) |
Aug 06, 2012 | 5.626 | 5.767 | 5.767 | 5.767 | 5,846 | +0.09(+1.52%) |
Aug 03, 2012 | 5.704 | 5.744 | 5.665 | 5.681 | 3,115 | -0.06(-1.10%) |
Aug 02, 2012 | 5.846 | 5.846 | 5.744 | 5.744 | 3,183 | -0.13(-2.14%) |
Aug 01, 2012 | 5.814 | 5.877 | 5.814 | 5.870 | 15,123 | +0.13(+2.19%) |
Jul 31, 2012 | 5.744 | 5.744 | 5.744 | 5.744 | 508 | +0.04(+0.69%) |
Jul 30, 2012 | 5.704 | 5.712 | 5.704 | 5.704 | 2,669 | -0.10(-1.76%) |
Jul 27, 2012 | 5.704 | 5.807 | 5.626 | 5.807 | 10,784 | -0.02(-0.27%) |
Jul 26, 2012 | 5.696 | 5.980 | 5.627 | 5.822 | 5,513 | +0.16(+2.78%) |
Jul 25, 2012 | 5.657 | 5.665 | 5.657 | 5.665 | 1,461 | +0.02(+0.42%) |
Jul 24, 2012 | 5.641 | 5.641 | 5.641 | 5.641 | 305 | +0.05(+0.84%) |
Jul 23, 2012 | 5.728 | 5.728 | 5.594 | 5.594 | 1,038 | -0.11(-1.93%) |
Jul 19, 2012 | 5.578 | 5.704 | 5.704 | 5.704 | 26,054 | +0.09(+1.68%) |
Jul 18, 2012 | 5.508 | 5.610 | 5.508 | 5.610 | 3,863 | +0.02(+0.42%) |
Jul 17, 2012 | 5.350 | 5.586 | 5.311 | 5.586 | 16,884 | +0.10(+1.79%) |
Jul 16, 2012 | 5.508 | 5.508 | 5.488 | 5.488 | 4,246 | -0.02(-0.32%) |
Jul 13, 2012 | 5.523 | 5.523 | 5.476 | 5.506 | 3,571 | -0.06(-1.02%) |
Jul 12, 2012 | 5.555 | 5.563 | 5.555 | 5.563 | 381 | -0.09(-1.67%) |
Jul 11, 2012 | 5.508 | 5.657 | 5.508 | 5.657 | 3,050 | -0.01(-0.14%) |
Jul 10, 2012 | 5.390 | 5.665 | 5.350 | 5.665 | 4,054 | +0.24(+4.35%) |
Jul 09, 2012 | 5.397 | 5.429 | 5.397 | 5.429 | 6,481 | -0.04(-0.72%) |
Jul 06, 2012 | 5.468 | 5.468 | 5.468 | 5.468 | 381 | +0.03(+0.58%) |
Jul 05, 2012 | 5.484 | 5.484 | 5.437 | 5.437 | 508 | -0.11(-1.99%) |
Jul 03, 2012 | 5.523 | 5.547 | 5.523 | 5.547 | 2,910 | +0.04(+0.71%) |