Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.079 | 6.094 | 6.049 | 6.094 | 122,371 | +0.03(+0.45%) |
Oct 26, 2012 | 5.967 | 6.067 | 6.067 | 6.067 | 370,632 | +0.09(+1.47%) |
Oct 25, 2012 | 6.088 | 6.088 | 5.943 | 5.980 | 304,732 | -0.12(-1.93%) |
Oct 24, 2012 | 6.104 | 6.134 | 6.007 | 6.098 | 209,746 | +0.01(+0.20%) |
Oct 23, 2012 | 6.098 | 6.122 | 6.055 | 6.085 | 112,733 | +0.05(+0.80%) |
Oct 19, 2012 | 5.973 | 6.064 | 5.973 | 6.037 | 112,247 | +0.04(+0.66%) |
Oct 18, 2012 | 5.946 | 6.037 | 5.904 | 5.998 | 131,956 | +0.08(+1.28%) |
Oct 17, 2012 | 5.874 | 5.941 | 5.853 | 5.922 | 159,388 | +0.06(+0.98%) |
Oct 16, 2012 | 5.859 | 5.949 | 5.801 | 5.865 | 242,776 | -0.02(-0.26%) |
Oct 15, 2012 | 6.076 | 6.151 | 5.840 | 5.880 | 443,228 | -0.18(-2.90%) |
Oct 12, 2012 | 6.022 | 6.098 | 5.958 | 6.055 | 289,830 | +0.10(+1.68%) |
Oct 11, 2012 | 5.656 | 5.983 | 5.611 | 5.955 | 642,742 | +0.30(+5.29%) |
Oct 10, 2012 | 6.155 | 6.161 | 5.656 | 5.656 | 1,918,708 | -0.62(-9.84%) |
Oct 09, 2012 | 6.581 | 6.581 | 6.215 | 6.273 | 916,756 | -0.31(-4.72%) |
Oct 08, 2012 | 6.652 | 6.688 | 6.553 | 6.583 | 429,494 | -0.10(-1.57%) |
Oct 05, 2012 | 6.685 | 6.688 | 6.672 | 6.688 | 139,923 | +0.03(+0.41%) |
Oct 04, 2012 | 6.685 | 6.685 | 6.631 | 6.661 | 98,109 | -0.02(-0.31%) |
Oct 03, 2012 | 6.652 | 6.682 | 6.628 | 6.682 | 118,968 | +0.04(+0.54%) |
Oct 02, 2012 | 6.658 | 6.688 | 6.628 | 6.646 | 114,073 | -0.00(-0.05%) |
Oct 01, 2012 | 6.658 | 6.658 | 6.643 | 6.649 | 126,323 | -0.00(-0.05%) |
Sep 28, 2012 | 6.646 | 6.658 | 6.607 | 6.652 | 108,672 | +0.01(+0.09%) |
Sep 27, 2012 | 6.619 | 6.649 | 6.590 | 6.646 | 69,289 | +0.04(+0.64%) |
Sep 26, 2012 | 6.664 | 6.664 | 6.598 | 6.604 | 50,218 | -0.05(-0.77%) |
Sep 25, 2012 | 6.598 | 6.658 | 6.595 | 6.655 | 75,641 | +0.06(+0.96%) |
Sep 24, 2012 | 6.559 | 6.610 | 6.559 | 6.592 | 165,739 | +0.01(+0.14%) |
Sep 21, 2012 | 6.532 | 6.595 | 6.532 | 6.583 | 97,246 | +0.07(+1.01%) |
Sep 20, 2012 | 6.538 | 6.561 | 6.511 | 6.517 | 114,710 | -0.05(-0.69%) |
Sep 19, 2012 | 6.586 | 6.598 | 6.559 | 6.563 | 130,360 | -0.01(-0.18%) |
Sep 18, 2012 | 6.592 | 6.592 | 6.565 | 6.574 | 123,309 | -0.02(-0.27%) |
Sep 17, 2012 | 6.703 | 6.709 | 6.550 | 6.592 | 325,536 | -0.11(-1.66%) |
Sep 14, 2012 | 6.643 | 6.703 | 6.631 | 6.703 | 210,513 | +0.07(+1.13%) |
Sep 13, 2012 | 6.622 | 6.658 | 6.607 | 6.628 | 112,973 | +0.02(+0.36%) |
Sep 12, 2012 | 6.646 | 6.646 | 6.571 | 6.604 | 148,245 | +0.03(+0.45%) |
Sep 11, 2012 | 6.597 | 6.618 | 6.567 | 6.575 | 181,793 | -0.01(-0.20%) |
Sep 10, 2012 | 6.550 | 6.612 | 6.550 | 6.588 | 120,884 | +0.01(+0.23%) |
Sep 07, 2012 | 6.612 | 6.621 | 6.565 | 6.573 | 104,538 | -0.01(-0.18%) |
Sep 06, 2012 | 6.588 | 6.621 | 6.576 | 6.585 | 130,926 | +0.01(+0.18%) |
Sep 05, 2012 | 6.588 | 6.588 | 6.547 | 6.573 | 140,084 | +0.01(+0.18%) |
Sep 04, 2012 | 6.553 | 6.585 | 6.526 | 6.562 | 230,263 | +0.00(+0.01%) |
Aug 31, 2012 | 6.573 | 6.573 | 6.544 | 6.561 | 82,775 | +0.01(+0.08%) |
Aug 30, 2012 | 6.553 | 6.573 | 6.541 | 6.556 | 107,311 | +0.01(+0.14%) |
Aug 29, 2012 | 6.550 | 6.562 | 6.538 | 6.547 | 60,193 | -0.03(-0.50%) |
Aug 27, 2012 | 6.567 | 6.579 | 6.538 | 6.579 | 127,315 | -0.01(-0.09%) |
Aug 24, 2012 | 6.529 | 6.588 | 6.529 | 6.585 | 157,029 | +0.06(+0.86%) |
Aug 23, 2012 | 6.562 | 6.573 | 6.529 | 6.529 | 84,369 | -0.01(-0.18%) |
Aug 22, 2012 | 6.514 | 6.544 | 6.499 | 6.541 | 148,197 | +0.00(+0.00%) |
Aug 21, 2012 | 6.588 | 6.588 | 6.535 | 6.541 | 76,838 | -0.02(-0.27%) |
Aug 20, 2012 | 6.588 | 6.588 | 6.484 | 6.559 | 114,896 | +0.01(+0.10%) |
Aug 17, 2012 | 6.541 | 6.561 | 6.505 | 6.552 | 109,043 | +0.04(+0.58%) |
Aug 16, 2012 | 6.502 | 6.573 | 6.484 | 6.514 | 217,444 | +0.01(+0.23%) |
Aug 15, 2012 | 6.454 | 6.499 | 6.417 | 6.499 | 96,207 | +0.07(+1.11%) |
Aug 14, 2012 | 6.407 | 6.451 | 6.395 | 6.428 | 164,953 | +0.02(+0.28%) |
Aug 13, 2012 | 6.407 | 6.457 | 6.398 | 6.410 | 140,178 | -0.03(-0.47%) |
Aug 10, 2012 | 6.425 | 6.499 | 6.407 | 6.440 | 101,744 | +0.00(+0.06%) |
Aug 09, 2012 | 6.452 | 6.505 | 6.425 | 6.437 | 85,566 | -0.01(-0.22%) |
Aug 08, 2012 | 6.489 | 6.518 | 6.442 | 6.451 | 251,271 | -0.07(-1.04%) |
Aug 07, 2012 | 6.483 | 6.518 | 6.448 | 6.518 | 155,692 | +0.03(+0.50%) |
Aug 06, 2012 | 6.451 | 6.489 | 6.424 | 6.486 | 150,223 | +0.05(+0.83%) |
Aug 03, 2012 | 6.371 | 6.468 | 6.371 | 6.433 | 64,584 | +0.07(+1.16%) |
Aug 02, 2012 | 6.474 | 6.480 | 6.341 | 6.359 | 206,050 | -0.12(-1.78%) |