Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.500 | 5.520 | 5.370 | 5.370 | 247,329 | -0.17(-3.07%) |
Sep 27, 2012 | 5.480 | 5.570 | 5.440 | 5.540 | 331,874 | +0.10(+1.84%) |
Sep 26, 2012 | 5.460 | 5.510 | 5.340 | 5.440 | 319,253 | -0.02(-0.37%) |
Sep 25, 2012 | 5.750 | 5.770 | 5.450 | 5.460 | 363,039 | -0.24(-4.21%) |
Sep 24, 2012 | 5.740 | 5.870 | 5.650 | 5.700 | 229,912 | -0.09(-1.55%) |
Sep 21, 2012 | 5.790 | 5.890 | 5.750 | 5.790 | 361,080 | +0.09(+1.58%) |
Sep 20, 2012 | 5.710 | 5.720 | 5.580 | 5.700 | 358,739 | -0.05(-0.87%) |
Sep 19, 2012 | 5.970 | 6.040 | 5.730 | 5.750 | 516,026 | -0.28(-4.64%) |
Sep 18, 2012 | 6.020 | 6.040 | 5.980 | 6.030 | 181,716 | +0.02(+0.33%) |
Sep 17, 2012 | 6.090 | 6.090 | 5.960 | 6.010 | 207,302 | -0.11(-1.80%) |
Sep 14, 2012 | 6.040 | 6.180 | 6.030 | 6.120 | 318,185 | +0.11(+1.83%) |
Sep 13, 2012 | 5.940 | 6.060 | 5.840 | 6.010 | 445,570 | +0.03(+0.50%) |
Sep 12, 2012 | 5.930 | 6.000 | 5.880 | 5.980 | 300,144 | +0.07(+1.18%) |
Sep 11, 2012 | 5.800 | 5.920 | 5.750 | 5.910 | 304,551 | +0.13(+2.25%) |
Sep 10, 2012 | 5.820 | 5.840 | 5.720 | 5.780 | 226,165 | -0.01(-0.17%) |
Sep 07, 2012 | 5.810 | 5.820 | 5.700 | 5.790 | 203,815 | +0.03(+0.52%) |
Sep 06, 2012 | 5.800 | 5.840 | 5.760 | 5.760 | 392,729 | +0.03(+0.52%) |
Sep 05, 2012 | 5.760 | 5.780 | 5.670 | 5.730 | 428,939 | +0.00(+0.00%) |
Sep 04, 2012 | 5.840 | 5.840 | 5.650 | 5.730 | 405,730 | -0.14(-2.39%) |
Aug 31, 2012 | 5.960 | 5.990 | 5.780 | 5.870 | 165,148 | -0.04(-0.68%) |
Aug 30, 2012 | 5.950 | 5.970 | 5.900 | 5.910 | 107,944 | -0.10(-1.66%) |
Aug 29, 2012 | 5.820 | 6.050 | 5.820 | 6.010 | 308,583 | +0.18(+3.09%) |
Aug 27, 2012 | 5.850 | 5.890 | 5.720 | 5.830 | 430,747 | -0.08(-1.35%) |
Aug 24, 2012 | 5.890 | 5.950 | 5.790 | 5.910 | 218,982 | -0.01(-0.17%) |
Aug 23, 2012 | 6.040 | 6.040 | 5.860 | 5.920 | 327,646 | -0.13(-2.15%) |
Aug 22, 2012 | 6.200 | 6.220 | 6.020 | 6.050 | 208,221 | -0.19(-3.04%) |
Aug 21, 2012 | 6.330 | 6.450 | 6.220 | 6.240 | 343,144 | -0.08(-1.27%) |
Aug 20, 2012 | 6.380 | 6.400 | 6.280 | 6.320 | 194,186 | -0.10(-1.56%) |
Aug 17, 2012 | 6.310 | 6.440 | 6.200 | 6.420 | 387,566 | +0.10(+1.58%) |
Aug 16, 2012 | 6.290 | 6.380 | 6.160 | 6.320 | 339,029 | -0.01(-0.16%) |
Aug 15, 2012 | 5.910 | 6.400 | 5.780 | 6.330 | 1,333,638 | +0.61(+10.66%) |
Aug 14, 2012 | 5.990 | 6.030 | 5.680 | 5.720 | 410,470 | -0.20(-3.38%) |
Aug 13, 2012 | 6.090 | 6.110 | 5.880 | 5.920 | 625,579 | -0.19(-3.11%) |
Aug 10, 2012 | 5.760 | 6.130 | 5.660 | 6.110 | 517,494 | +0.33(+5.71%) |
Aug 09, 2012 | 5.790 | 5.895 | 5.740 | 5.780 | 285,635 | +0.00(+0.00%) |
Aug 08, 2012 | 6.000 | 6.010 | 5.730 | 5.780 | 371,430 | -0.36(-5.86%) |
Aug 07, 2012 | 6.040 | 6.160 | 6.000 | 6.140 | 340,574 | +0.14(+2.33%) |
Aug 06, 2012 | 5.870 | 6.100 | 5.770 | 6.000 | 204,103 | +0.15(+2.56%) |
Aug 03, 2012 | 5.840 | 5.940 | 5.780 | 5.850 | 198,973 | +0.14(+2.45%) |
Aug 02, 2012 | 5.660 | 5.800 | 5.650 | 5.710 | 183,461 | -0.01(-0.17%) |
Aug 01, 2012 | 5.890 | 5.900 | 5.710 | 5.720 | 310,641 | -0.13(-2.22%) |
Jul 31, 2012 | 5.980 | 6.030 | 5.840 | 5.850 | 338,351 | -0.13(-2.17%) |
Jul 30, 2012 | 6.130 | 6.240 | 5.970 | 5.980 | 190,320 | -0.15(-2.45%) |
Jul 27, 2012 | 5.770 | 6.160 | 5.620 | 6.130 | 343,903 | +0.42(+7.36%) |
Jul 26, 2012 | 5.850 | 5.920 | 5.650 | 5.710 | 300,156 | +0.01(+0.18%) |
Jul 25, 2012 | 5.730 | 5.850 | 5.700 | 5.700 | 295,339 | +0.01(+0.18%) |
Jul 24, 2012 | 5.860 | 5.910 | 5.680 | 5.690 | 223,825 | -0.17(-2.90%) |
Jul 23, 2012 | 5.840 | 5.880 | 5.710 | 5.860 | 190,968 | -0.09(-1.51%) |
Jul 20, 2012 | 6.160 | 6.160 | 5.920 | 5.950 | 246,283 | -0.23(-3.72%) |
Jul 19, 2012 | 6.200 | 6.330 | 6.160 | 6.180 | 413,359 | +0.02(+0.32%) |
Jul 18, 2012 | 6.090 | 6.240 | 6.010 | 6.160 | 184,918 | +0.05(+0.82%) |
Jul 17, 2012 | 6.280 | 6.310 | 6.110 | 6.110 | 178,371 | -0.12(-1.93%) |
Jul 16, 2012 | 6.190 | 6.290 | 6.090 | 6.230 | 198,462 | +0.00(+0.00%) |
Jul 13, 2012 | 6.170 | 6.280 | 6.040 | 6.230 | 174,046 | +0.07(+1.14%) |
Jul 12, 2012 | 6.180 | 6.200 | 6.010 | 6.160 | 189,433 | -0.11(-1.75%) |
Jul 11, 2012 | 6.220 | 6.300 | 6.120 | 6.270 | 368,629 | +0.07(+1.13%) |
Jul 10, 2012 | 6.340 | 6.430 | 6.125 | 6.200 | 531,580 | -0.12(-1.90%) |
Jul 09, 2012 | 6.420 | 6.430 | 6.200 | 6.320 | 141,250 | -0.14(-2.24%) |
Jul 06, 2012 | 6.530 | 6.590 | 6.270 | 6.465 | 319,199 | -0.17(-2.49%) |
Jul 05, 2012 | 6.550 | 6.720 | 6.470 | 6.630 | 240,231 | +0.03(+0.45%) |
Jul 03, 2012 | 6.330 | 6.600 | 6.280 | 6.600 | 345,546 | +0.30(+4.76%) |