Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.136 | 6.136 | 6.037 | 6.124 | 24,836 | -0.02(-0.28%) |
Sep 27, 2012 | 6.112 | 6.142 | 6.060 | 6.142 | 19,086 | +0.01(+0.09%) |
Sep 26, 2012 | 6.031 | 6.136 | 6.031 | 6.136 | 24,703 | +0.11(+1.84%) |
Sep 25, 2012 | 5.996 | 6.025 | 5.984 | 6.025 | 1,125 | +0.01(+0.19%) |
Sep 24, 2012 | 5.996 | 6.037 | 5.967 | 6.013 | 39,312 | -0.02(-0.29%) |
Sep 21, 2012 | 5.967 | 6.031 | 5.967 | 6.031 | 23,336 | +0.06(+1.07%) |
Sep 20, 2012 | 5.967 | 6.025 | 5.967 | 5.967 | 60,771 | -0.06(-1.06%) |
Sep 19, 2012 | 6.013 | 6.077 | 6.013 | 6.031 | 2,532 | +0.01(+0.19%) |
Sep 18, 2012 | 5.996 | 6.029 | 5.996 | 6.019 | 11,145 | +0.02(+0.39%) |
Sep 17, 2012 | 6.043 | 6.077 | 5.996 | 5.996 | 7,015 | -0.03(-0.48%) |
Sep 14, 2012 | 6.008 | 6.054 | 5.996 | 6.025 | 10,583 | -0.09(-1.43%) |
Sep 13, 2012 | 6.054 | 6.116 | 5.998 | 6.112 | 24,667 | +0.00(+0.00%) |
Sep 12, 2012 | 6.112 | 6.112 | 6.083 | 6.112 | 12,588 | -0.01(-0.09%) |
Sep 11, 2012 | 6.072 | 6.142 | 6.025 | 6.118 | 111,068 | +0.03(+0.57%) |
Sep 10, 2012 | 6.043 | 6.083 | 5.955 | 6.083 | 10,592 | +0.09(+1.46%) |
Sep 07, 2012 | 5.961 | 6.048 | 5.932 | 5.996 | 8,126 | +0.02(+0.39%) |
Sep 06, 2012 | 5.920 | 6.060 | 5.914 | 5.973 | 2,123 | -0.04(-0.70%) |
Sep 05, 2012 | 6.054 | 6.089 | 6.013 | 6.015 | 57,890 | -0.00(-0.07%) |
Sep 04, 2012 | 5.920 | 6.019 | 5.920 | 6.019 | 5,162 | +0.05(+0.88%) |
Aug 31, 2012 | 5.938 | 6.025 | 5.938 | 5.967 | 3,933 | +0.00(+0.00%) |
Aug 30, 2012 | 6.013 | 6.019 | 5.903 | 5.967 | 10,562 | -0.14(-2.29%) |
Aug 29, 2012 | 6.077 | 6.112 | 5.971 | 6.107 | 9,965 | +0.08(+1.35%) |
Aug 27, 2012 | 5.973 | 6.025 | 5.973 | 6.025 | 10,427 | +0.06(+0.98%) |
Aug 24, 2012 | 6.008 | 6.008 | 5.885 | 5.967 | 19,291 | -0.01(-0.10%) |
Aug 23, 2012 | 6.147 | 6.147 | 5.973 | 5.973 | 4,127 | -0.15(-2.38%) |
Aug 22, 2012 | 6.101 | 6.123 | 6.101 | 6.118 | 13,069 | -0.03(-0.57%) |
Aug 21, 2012 | 6.101 | 6.165 | 6.095 | 6.153 | 16,944 | +0.14(+2.32%) |
Aug 20, 2012 | 6.002 | 6.013 | 6.002 | 6.013 | 3,361 | +0.02(+0.39%) |
Aug 17, 2012 | 6.019 | 6.053 | 5.990 | 5.990 | 1,272 | +0.03(+0.59%) |
Aug 16, 2012 | 6.013 | 6.054 | 5.885 | 5.955 | 11,820 | -0.01(-0.20%) |
Aug 15, 2012 | 5.967 | 5.973 | 5.967 | 5.967 | 16,619 | +0.06(+1.08%) |
Aug 14, 2012 | 5.880 | 6.083 | 5.880 | 5.903 | 3,949 | -0.05(-0.88%) |
Aug 13, 2012 | 5.862 | 6.054 | 5.850 | 5.955 | 16,324 | +0.05(+0.79%) |
Aug 10, 2012 | 5.967 | 5.967 | 5.880 | 5.909 | 3,950 | -0.06(-0.98%) |
Aug 09, 2012 | 6.031 | 6.095 | 5.967 | 5.967 | 25,963 | -0.13(-2.19%) |
Aug 08, 2012 | 6.077 | 6.101 | 6.077 | 6.101 | 1,889 | -0.07(-1.13%) |
Aug 07, 2012 | 6.025 | 6.171 | 6.025 | 6.171 | 14,180 | +0.06(+0.95%) |
Aug 06, 2012 | 5.990 | 6.112 | 5.990 | 6.112 | 4,394 | +0.09(+1.54%) |
Aug 03, 2012 | 6.101 | 6.101 | 5.996 | 6.020 | 3,950 | -0.09(-1.42%) |
Aug 02, 2012 | 5.973 | 6.147 | 5.973 | 6.107 | 7,486 | +0.10(+1.65%) |
Aug 01, 2012 | 5.934 | 6.025 | 5.933 | 6.008 | 28,793 | -0.07(-1.23%) |
Jul 31, 2012 | 5.927 | 6.108 | 5.927 | 6.082 | 14,133 | +0.04(+0.67%) |
Jul 30, 2012 | 6.140 | 6.157 | 5.904 | 6.042 | 20,853 | -0.16(-2.51%) |
Jul 27, 2012 | 5.921 | 6.215 | 5.921 | 6.198 | 88,239 | +0.28(+4.66%) |
Jul 25, 2012 | 5.921 | 5.921 | 5.921 | 5.921 | 1,042 | -0.08(-1.34%) |
Jul 24, 2012 | 6.008 | 6.042 | 5.936 | 6.002 | 13,785 | +0.03(+0.48%) |
Jul 23, 2012 | 5.944 | 5.973 | 5.944 | 5.973 | 484 | +0.04(+0.68%) |
Jul 20, 2012 | 5.933 | 5.933 | 5.933 | 5.933 | 872 | +0.05(+0.78%) |
Jul 19, 2012 | 5.933 | 6.042 | 5.852 | 5.887 | 2,773 | -0.09(-1.54%) |
Jul 18, 2012 | 5.962 | 6.094 | 5.962 | 5.979 | 18,342 | +0.01(+0.10%) |
Jul 17, 2012 | 5.898 | 5.985 | 5.893 | 5.973 | 15,871 | -0.01(-0.19%) |
Jul 16, 2012 | 5.950 | 6.042 | 5.950 | 5.985 | 12,795 | +0.04(+0.68%) |
Jul 13, 2012 | 5.881 | 5.950 | 5.881 | 5.944 | 20,007 | +0.10(+1.67%) |
Jul 12, 2012 | 5.921 | 5.985 | 5.847 | 5.847 | 1,697 | -0.10(-1.74%) |
Jul 11, 2012 | 5.835 | 5.979 | 5.835 | 5.950 | 1,390 | +0.12(+2.07%) |
Jul 10, 2012 | 5.812 | 5.864 | 5.789 | 5.829 | 3,154 | -0.09(-1.55%) |
Jul 09, 2012 | 5.898 | 5.921 | 5.796 | 5.921 | 3,585 | +0.11(+1.88%) |
Jul 06, 2012 | 5.818 | 5.927 | 5.789 | 5.812 | 32,030 | -0.07(-1.17%) |
Jul 03, 2012 | 5.818 | 5.881 | 5.881 | 5.881 | 5,213 | +0.02(+0.29%) |