Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.430 | 5.450 | 5.300 | 5.320 | 7,325 | +0.02(+0.38%) |
Sep 27, 2012 | 5.300 | 5.330 | 5.280 | 5.300 | 4,601 | +0.00(+0.00%) |
Sep 26, 2012 | 5.500 | 5.500 | 5.230 | 5.300 | 7,318 | -0.22(-3.99%) |
Sep 25, 2012 | 5.610 | 5.650 | 5.520 | 5.520 | 13,300 | -0.16(-2.82%) |
Sep 24, 2012 | 5.700 | 5.700 | 5.600 | 5.680 | 1,855 | -0.04(-0.70%) |
Sep 21, 2012 | 5.680 | 5.730 | 5.560 | 5.720 | 19,772 | -0.01(-0.17%) |
Sep 20, 2012 | 5.680 | 5.730 | 5.590 | 5.730 | 7,261 | +0.08(+1.42%) |
Sep 19, 2012 | 5.750 | 5.790 | 5.650 | 5.650 | 10,908 | -0.10(-1.74%) |
Sep 18, 2012 | 5.880 | 5.940 | 5.750 | 5.750 | 5,919 | -0.05(-0.86%) |
Sep 17, 2012 | 5.960 | 5.960 | 5.800 | 5.800 | 4,677 | -0.11(-1.86%) |
Sep 14, 2012 | 5.855 | 6.120 | 5.855 | 5.910 | 1,931 | +0.06(+1.03%) |
Sep 13, 2012 | 5.810 | 5.860 | 5.800 | 5.850 | 2,000 | -0.01(-0.17%) |
Sep 12, 2012 | 5.830 | 5.980 | 5.750 | 5.860 | 3,100 | +0.04(+0.69%) |
Sep 11, 2012 | 5.890 | 5.900 | 5.820 | 5.820 | 3,200 | +0.02(+0.34%) |
Sep 10, 2012 | 5.720 | 5.998 | 5.700 | 5.800 | 1,506 | +0.08(+1.40%) |
Sep 07, 2012 | 5.800 | 5.800 | 5.664 | 5.720 | 6,927 | -0.08(-1.38%) |
Sep 06, 2012 | 5.650 | 5.800 | 5.650 | 5.800 | 12,228 | +0.00(+0.00%) |
Sep 05, 2012 | 5.720 | 5.872 | 5.720 | 5.800 | 5,477 | +0.03(+0.52%) |
Sep 04, 2012 | 5.930 | 5.930 | 5.700 | 5.770 | 19,905 | -0.37(-6.03%) |
Aug 31, 2012 | 5.920 | 6.310 | 5.630 | 6.140 | 15,916 | +0.27(+4.60%) |
Aug 30, 2012 | 5.910 | 5.960 | 5.870 | 5.870 | 7,800 | -0.02(-0.34%) |
Aug 29, 2012 | 5.990 | 5.990 | 5.710 | 5.890 | 32,101 | -0.16(-2.64%) |
Aug 27, 2012 | 6.000 | 6.050 | 5.960 | 6.050 | 5,622 | +0.05(+0.83%) |
Aug 24, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 1,600 | +0.05(+0.84%) |
Aug 23, 2012 | 6.000 | 6.030 | 5.950 | 5.950 | 12,979 | -0.03(-0.50%) |
Aug 21, 2012 | 6.000 | 5.980 | 5.980 | 5.980 | 17,100 | -0.02(-0.33%) |
Aug 20, 2012 | 6.040 | 6.100 | 6.000 | 6.000 | 20,782 | +0.00(+0.00%) |
Aug 17, 2012 | 6.150 | 6.250 | 6.000 | 6.000 | 40,629 | -0.15(-2.44%) |
Aug 16, 2012 | 6.150 | 6.350 | 6.150 | 6.150 | 13,648 | +0.16(+2.67%) |
Aug 15, 2012 | 6.260 | 6.876 | 5.990 | 5.990 | 15,749 | -0.18(-2.92%) |
Aug 14, 2012 | 6.050 | 6.400 | 6.050 | 6.170 | 955 | -0.04(-0.64%) |
Aug 13, 2012 | 6.370 | 6.730 | 6.160 | 6.210 | 2,355 | -0.14(-2.20%) |
Aug 10, 2012 | 6.360 | 6.500 | 6.350 | 6.350 | 1,000 | -0.03(-0.47%) |
Aug 09, 2012 | 6.720 | 6.750 | 6.350 | 6.380 | 6,250 | +0.04(+0.63%) |
Aug 08, 2012 | 6.430 | 6.620 | 6.340 | 6.340 | 11,000 | -0.07(-1.09%) |
Aug 07, 2012 | 6.400 | 6.490 | 6.390 | 6.410 | 1,700 | -0.02(-0.31%) |
Aug 06, 2012 | 6.750 | 6.750 | 6.351 | 6.430 | 5,020 | -0.12(-1.83%) |
Aug 03, 2012 | 6.630 | 6.900 | 6.550 | 6.550 | 3,762 | -0.05(-0.76%) |
Aug 02, 2012 | 6.630 | 6.800 | 6.600 | 6.600 | 3,675 | +0.20(+3.17%) |
Aug 01, 2012 | 6.760 | 6.760 | 6.100 | 6.397 | 13,293 | -0.58(-8.35%) |
Jul 31, 2012 | 6.900 | 7.000 | 6.900 | 6.980 | 3,512 | +0.53(+8.22%) |
Jul 30, 2012 | 6.550 | 6.600 | 6.450 | 6.450 | 3,953 | +0.00(+0.00%) |
Jul 27, 2012 | 6.790 | 7.090 | 6.329 | 6.450 | 29,097 | -0.20(-3.05%) |
Jul 26, 2012 | 6.790 | 6.790 | 6.600 | 6.653 | 2,593 | -0.10(-1.44%) |
Jul 25, 2012 | 6.750 | 6.750 | 6.750 | 6.750 | 400 | -0.25(-3.57%) |
Jul 24, 2012 | 6.790 | 7.150 | 6.790 | 7.000 | 1,111 | +0.00(+0.00%) |
Jul 23, 2012 | 7.160 | 7.160 | 7.000 | 7.000 | 3,100 | +0.00(+0.00%) |
Jul 20, 2012 | 7.000 | 7.110 | 6.901 | 7.000 | 6,035 | +0.09(+1.30%) |
Jul 19, 2012 | 6.590 | 7.060 | 6.590 | 6.910 | 2,522 | +0.02(+0.29%) |
Jul 18, 2012 | 6.540 | 6.890 | 6.250 | 6.890 | 369,439 | +0.35(+5.35%) |
Jul 17, 2012 | 6.250 | 6.550 | 6.250 | 6.540 | 5,600 | +0.11(+1.71%) |
Jul 16, 2012 | 6.370 | 6.430 | 6.300 | 6.430 | 2,390 | -0.01(-0.16%) |
Jul 13, 2012 | 6.270 | 6.440 | 6.250 | 6.440 | 6,100 | +0.19(+3.04%) |
Jul 12, 2012 | 6.270 | 6.270 | 6.250 | 6.250 | 1,770 | +0.05(+0.81%) |
Jul 11, 2012 | 6.230 | 6.250 | 6.150 | 6.200 | 3,758 | -0.10(-1.59%) |
Jul 10, 2012 | 6.140 | 6.300 | 6.130 | 6.300 | 5,754 | +0.15(+2.44%) |
Jul 09, 2012 | 6.150 | 6.160 | 6.150 | 6.150 | 5,480 | +0.10(+1.59%) |
Jul 06, 2012 | 5.950 | 6.054 | 5.950 | 6.054 | 18,943 | +0.03(+0.53%) |
Jul 05, 2012 | 5.800 | 6.022 | 5.800 | 6.022 | 4,300 | +0.37(+6.58%) |
Jul 03, 2012 | 5.800 | 5.820 | 5.520 | 5.650 | 5,000 | -0.24(-4.07%) |