Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.387 | 5.394 | 5.210 | 5.269 | 85,885 | -0.17(-3.11%) |
Sep 27, 2012 | 5.365 | 5.493 | 5.321 | 5.438 | 63,565 | +0.07(+1.37%) |
Sep 26, 2012 | 5.159 | 5.372 | 5.159 | 5.365 | 56,972 | +0.21(+3.99%) |
Sep 25, 2012 | 5.365 | 5.424 | 5.159 | 5.159 | 93,150 | -0.19(-3.57%) |
Sep 24, 2012 | 5.269 | 5.357 | 5.269 | 5.350 | 79,622 | +0.04(+0.83%) |
Sep 21, 2012 | 5.144 | 5.328 | 5.129 | 5.306 | 137,973 | +0.27(+5.40%) |
Sep 20, 2012 | 5.107 | 5.107 | 5.013 | 5.034 | 53,343 | -0.12(-2.28%) |
Sep 19, 2012 | 5.071 | 5.218 | 5.063 | 5.152 | 62,175 | +0.09(+1.74%) |
Sep 18, 2012 | 5.181 | 5.188 | 5.034 | 5.063 | 124,042 | -0.10(-1.99%) |
Sep 17, 2012 | 5.174 | 5.295 | 5.122 | 5.166 | 179,787 | -0.01(-0.28%) |
Sep 14, 2012 | 5.365 | 5.387 | 5.166 | 5.181 | 320,286 | -0.15(-2.89%) |
Sep 13, 2012 | 5.240 | 5.365 | 5.181 | 5.335 | 70,989 | +0.12(+2.40%) |
Sep 12, 2012 | 5.276 | 5.276 | 5.188 | 5.210 | 94,040 | -0.07(-1.39%) |
Sep 11, 2012 | 5.335 | 5.423 | 5.265 | 5.284 | 46,310 | -0.05(-0.96%) |
Sep 10, 2012 | 5.469 | 5.526 | 5.321 | 5.335 | 33,488 | -0.17(-3.07%) |
Sep 07, 2012 | 5.534 | 5.607 | 5.490 | 5.504 | 55,973 | -0.01(-0.13%) |
Sep 06, 2012 | 5.350 | 5.512 | 5.298 | 5.512 | 50,827 | +0.20(+3.73%) |
Sep 05, 2012 | 5.284 | 5.365 | 5.218 | 5.313 | 94,093 | +0.01(+0.14%) |
Sep 04, 2012 | 5.203 | 5.313 | 5.181 | 5.306 | 63,133 | +0.09(+1.69%) |
Aug 31, 2012 | 5.218 | 5.218 | 5.144 | 5.218 | 90,317 | +0.01(+0.14%) |
Aug 30, 2012 | 5.387 | 5.387 | 5.210 | 5.210 | 65,999 | -0.18(-3.41%) |
Aug 29, 2012 | 5.468 | 5.475 | 5.365 | 5.394 | 49,216 | -0.19(-3.42%) |
Aug 27, 2012 | 5.688 | 5.688 | 5.548 | 5.585 | 49,313 | -0.10(-1.81%) |
Aug 24, 2012 | 5.703 | 5.732 | 5.637 | 5.688 | 136,809 | -0.04(-0.77%) |
Aug 23, 2012 | 5.644 | 5.798 | 5.629 | 5.732 | 63,645 | +0.05(+0.91%) |
Aug 22, 2012 | 5.526 | 5.761 | 5.328 | 5.681 | 55,061 | +0.17(+3.07%) |
Aug 21, 2012 | 5.607 | 5.651 | 5.512 | 5.512 | 53,468 | -0.10(-1.70%) |
Aug 20, 2012 | 5.563 | 5.629 | 5.416 | 5.607 | 39,410 | +0.02(+0.39%) |
Aug 17, 2012 | 5.313 | 5.585 | 5.247 | 5.585 | 93,263 | +0.26(+4.83%) |
Aug 16, 2012 | 5.284 | 5.328 | 5.254 | 5.328 | 51,695 | +0.00(+0.00%) |
Aug 15, 2012 | 5.240 | 5.379 | 5.240 | 5.328 | 55,306 | +0.07(+1.26%) |
Aug 14, 2012 | 5.335 | 5.401 | 5.238 | 5.262 | 109,173 | -0.07(-1.24%) |
Aug 13, 2012 | 5.276 | 5.350 | 5.240 | 5.328 | 39,233 | +0.03(+0.55%) |
Aug 10, 2012 | 5.313 | 5.343 | 5.240 | 5.298 | 37,792 | -0.01(-0.14%) |
Aug 09, 2012 | 5.276 | 5.445 | 5.254 | 5.306 | 40,943 | +0.04(+0.70%) |
Aug 08, 2012 | 5.445 | 5.460 | 5.166 | 5.269 | 101,437 | -0.18(-3.37%) |
Aug 07, 2012 | 5.409 | 5.534 | 5.350 | 5.453 | 73,686 | +0.08(+1.50%) |
Aug 06, 2012 | 5.306 | 5.387 | 5.276 | 5.372 | 77,868 | +0.07(+1.25%) |
Aug 03, 2012 | 5.174 | 5.365 | 5.144 | 5.306 | 75,397 | +0.27(+5.40%) |
Aug 02, 2012 | 4.968 | 5.071 | 4.968 | 5.034 | 71,301 | +0.06(+1.18%) |
Aug 01, 2012 | 5.203 | 5.269 | 4.975 | 4.975 | 120,015 | -0.21(-4.11%) |
Jul 31, 2012 | 5.313 | 5.365 | 5.166 | 5.188 | 62,590 | -0.14(-2.62%) |
Jul 30, 2012 | 5.276 | 5.401 | 5.254 | 5.328 | 36,135 | -0.01(-0.14%) |
Jul 27, 2012 | 5.188 | 5.339 | 5.188 | 5.335 | 91,433 | +0.15(+2.98%) |
Jul 26, 2012 | 5.240 | 5.318 | 5.144 | 5.181 | 31,743 | +0.01(+0.14%) |
Jul 25, 2012 | 5.431 | 5.475 | 5.144 | 5.174 | 109,735 | -0.21(-3.83%) |
Jul 24, 2012 | 5.504 | 5.512 | 5.335 | 5.379 | 38,958 | -0.12(-2.14%) |
Jul 23, 2012 | 5.585 | 5.600 | 5.453 | 5.497 | 52,235 | -0.17(-2.98%) |
Jul 20, 2012 | 5.784 | 5.886 | 5.659 | 5.666 | 55,197 | -0.14(-2.40%) |
Jul 19, 2012 | 6.063 | 6.063 | 5.784 | 5.806 | 51,013 | -0.26(-4.24%) |
Jul 18, 2012 | 6.085 | 6.122 | 6.033 | 6.063 | 38,463 | -0.04(-0.72%) |
Jul 17, 2012 | 6.180 | 6.180 | 6.055 | 6.107 | 26,836 | -0.05(-0.84%) |
Jul 16, 2012 | 6.247 | 6.276 | 6.158 | 6.158 | 37,331 | -0.09(-1.41%) |
Jul 13, 2012 | 6.188 | 6.276 | 6.173 | 6.247 | 37,415 | +0.07(+1.07%) |
Jul 12, 2012 | 6.195 | 6.349 | 6.092 | 6.180 | 64,276 | -0.11(-1.75%) |
Jul 11, 2012 | 6.026 | 6.320 | 5.997 | 6.291 | 86,378 | +0.28(+4.65%) |
Jul 10, 2012 | 5.776 | 6.026 | 5.747 | 6.011 | 61,969 | +0.33(+5.82%) |
Jul 09, 2012 | 5.688 | 5.806 | 5.651 | 5.681 | 131,049 | -0.02(-0.39%) |
Jul 06, 2012 | 5.769 | 5.769 | 5.637 | 5.703 | 82,881 | -0.12(-2.02%) |
Jul 05, 2012 | 5.938 | 5.938 | 5.732 | 5.820 | 82,698 | -0.07(-1.25%) |
Jul 03, 2012 | 5.879 | 5.894 | 5.835 | 5.894 | 116,154 | +0.02(+0.38%) |