Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.413 | 5.420 | 5.236 | 5.295 | 85,470 | -0.17(-3.11%) |
Sep 27, 2012 | 5.391 | 5.520 | 5.346 | 5.465 | 63,258 | +0.07(+1.37%) |
Sep 26, 2012 | 5.184 | 5.398 | 5.184 | 5.391 | 56,697 | +0.21(+3.99%) |
Sep 25, 2012 | 5.391 | 5.450 | 5.184 | 5.184 | 92,700 | -0.19(-3.57%) |
Sep 24, 2012 | 5.295 | 5.383 | 5.295 | 5.376 | 79,237 | +0.04(+0.83%) |
Sep 21, 2012 | 5.169 | 5.354 | 5.154 | 5.332 | 137,306 | +0.27(+5.40%) |
Sep 20, 2012 | 5.132 | 5.132 | 5.037 | 5.058 | 53,085 | -0.12(-2.28%) |
Sep 19, 2012 | 5.095 | 5.243 | 5.088 | 5.177 | 61,875 | +0.09(+1.74%) |
Sep 18, 2012 | 5.206 | 5.213 | 5.058 | 5.088 | 123,443 | -0.10(-1.99%) |
Sep 17, 2012 | 5.199 | 5.321 | 5.147 | 5.191 | 178,919 | -0.01(-0.28%) |
Sep 14, 2012 | 5.391 | 5.413 | 5.191 | 5.206 | 318,738 | -0.16(-2.89%) |
Sep 13, 2012 | 5.265 | 5.391 | 5.206 | 5.361 | 70,646 | +0.13(+2.40%) |
Sep 12, 2012 | 5.302 | 5.302 | 5.213 | 5.236 | 93,586 | -0.07(-1.39%) |
Sep 11, 2012 | 5.361 | 5.450 | 5.291 | 5.309 | 46,087 | -0.05(-0.96%) |
Sep 10, 2012 | 5.495 | 5.553 | 5.346 | 5.361 | 33,326 | -0.17(-3.07%) |
Sep 07, 2012 | 5.561 | 5.634 | 5.516 | 5.531 | 55,703 | -0.01(-0.13%) |
Sep 06, 2012 | 5.376 | 5.538 | 5.324 | 5.538 | 50,581 | +0.20(+3.73%) |
Sep 05, 2012 | 5.309 | 5.391 | 5.243 | 5.339 | 93,639 | +0.01(+0.14%) |
Sep 04, 2012 | 5.228 | 5.339 | 5.206 | 5.332 | 62,828 | +0.09(+1.69%) |
Aug 31, 2012 | 5.243 | 5.243 | 5.169 | 5.243 | 89,881 | +0.01(+0.14%) |
Aug 30, 2012 | 5.413 | 5.413 | 5.236 | 5.236 | 65,680 | -0.18(-3.41%) |
Aug 29, 2012 | 5.494 | 5.501 | 5.391 | 5.420 | 48,978 | -0.19(-3.42%) |
Aug 27, 2012 | 5.716 | 5.716 | 5.575 | 5.612 | 49,075 | -0.10(-1.81%) |
Aug 24, 2012 | 5.730 | 5.760 | 5.665 | 5.716 | 136,148 | -0.04(-0.77%) |
Aug 23, 2012 | 5.671 | 5.826 | 5.657 | 5.760 | 63,337 | +0.05(+0.91%) |
Aug 22, 2012 | 5.553 | 5.788 | 5.354 | 5.708 | 54,795 | +0.17(+3.07%) |
Aug 21, 2012 | 5.634 | 5.679 | 5.538 | 5.538 | 53,210 | -0.10(-1.70%) |
Aug 20, 2012 | 5.590 | 5.657 | 5.442 | 5.634 | 39,219 | +0.02(+0.39%) |
Aug 17, 2012 | 5.339 | 5.612 | 5.273 | 5.612 | 92,813 | +0.26(+4.83%) |
Aug 16, 2012 | 5.309 | 5.354 | 5.280 | 5.354 | 51,445 | +0.00(+0.00%) |
Aug 15, 2012 | 5.265 | 5.405 | 5.265 | 5.354 | 55,039 | +0.07(+1.26%) |
Aug 14, 2012 | 5.361 | 5.428 | 5.263 | 5.287 | 108,646 | -0.07(-1.24%) |
Aug 13, 2012 | 5.302 | 5.376 | 5.266 | 5.354 | 39,043 | +0.03(+0.55%) |
Aug 10, 2012 | 5.339 | 5.369 | 5.265 | 5.324 | 37,609 | -0.01(-0.14%) |
Aug 09, 2012 | 5.302 | 5.472 | 5.280 | 5.332 | 40,746 | +0.04(+0.70%) |
Aug 08, 2012 | 5.472 | 5.487 | 5.191 | 5.295 | 100,947 | -0.18(-3.37%) |
Aug 07, 2012 | 5.435 | 5.561 | 5.376 | 5.479 | 73,330 | +0.08(+1.50%) |
Aug 06, 2012 | 5.332 | 5.413 | 5.302 | 5.398 | 77,491 | +0.07(+1.25%) |
Aug 03, 2012 | 5.199 | 5.391 | 5.169 | 5.332 | 75,032 | +0.27(+5.40%) |
Aug 02, 2012 | 4.992 | 5.095 | 4.992 | 5.058 | 70,956 | +0.06(+1.18%) |
Aug 01, 2012 | 5.228 | 5.295 | 4.999 | 4.999 | 119,435 | -0.21(-4.11%) |
Jul 31, 2012 | 5.339 | 5.391 | 5.191 | 5.213 | 62,288 | -0.14(-2.62%) |
Jul 30, 2012 | 5.302 | 5.428 | 5.280 | 5.354 | 35,960 | -0.01(-0.14%) |
Jul 27, 2012 | 5.213 | 5.365 | 5.213 | 5.361 | 90,991 | +0.16(+2.98%) |
Jul 26, 2012 | 5.265 | 5.344 | 5.169 | 5.206 | 31,590 | +0.01(+0.14%) |
Jul 25, 2012 | 5.457 | 5.501 | 5.169 | 5.199 | 109,205 | -0.21(-3.83%) |
Jul 24, 2012 | 5.531 | 5.538 | 5.361 | 5.405 | 38,770 | -0.12(-2.14%) |
Jul 23, 2012 | 5.612 | 5.627 | 5.479 | 5.524 | 51,983 | -0.17(-2.98%) |
Jul 20, 2012 | 5.812 | 5.915 | 5.686 | 5.693 | 54,931 | -0.14(-2.40%) |
Jul 19, 2012 | 6.092 | 6.092 | 5.812 | 5.834 | 50,767 | -0.26(-4.24%) |
Jul 18, 2012 | 6.114 | 6.151 | 6.063 | 6.092 | 38,277 | -0.04(-0.72%) |
Jul 17, 2012 | 6.210 | 6.210 | 6.085 | 6.137 | 26,707 | -0.05(-0.84%) |
Jul 16, 2012 | 6.277 | 6.306 | 6.188 | 6.188 | 37,150 | -0.09(-1.41%) |
Jul 13, 2012 | 6.218 | 6.306 | 6.203 | 6.277 | 37,234 | +0.07(+1.07%) |
Jul 12, 2012 | 6.225 | 6.380 | 6.122 | 6.210 | 63,966 | -0.11(-1.75%) |
Jul 11, 2012 | 6.055 | 6.351 | 6.027 | 6.321 | 85,961 | +0.28(+4.65%) |
Jul 10, 2012 | 5.804 | 6.055 | 5.775 | 6.041 | 61,669 | +0.33(+5.82%) |
Jul 09, 2012 | 5.716 | 5.834 | 5.679 | 5.708 | 130,416 | -0.02(-0.39%) |
Jul 06, 2012 | 5.797 | 5.797 | 5.664 | 5.730 | 82,480 | -0.12(-2.02%) |
Jul 05, 2012 | 5.967 | 5.967 | 5.760 | 5.849 | 82,299 | -0.07(-1.25%) |
Jul 03, 2012 | 5.908 | 5.922 | 5.863 | 5.922 | 115,593 | +0.02(+0.38%) |