Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.920 | 7.040 | 6.900 | 6.960 | 380,690 | +0.13(+1.90%) |
Oct 26, 2012 | 6.620 | 6.830 | 6.830 | 6.830 | 357,800 | +0.31(+4.75%) |
Oct 25, 2012 | 6.800 | 6.855 | 6.440 | 6.520 | 345,263 | -0.23(-3.41%) |
Oct 24, 2012 | 6.760 | 6.980 | 6.730 | 6.750 | 488,985 | +0.04(+0.60%) |
Oct 23, 2012 | 6.570 | 6.720 | 6.470 | 6.710 | 486,763 | +0.28(+4.35%) |
Oct 19, 2012 | 6.420 | 6.460 | 6.300 | 6.430 | 598,475 | -0.04(-0.62%) |
Oct 18, 2012 | 6.670 | 6.680 | 6.450 | 6.470 | 434,165 | -0.20(-3.00%) |
Oct 17, 2012 | 6.740 | 6.760 | 6.630 | 6.670 | 242,703 | -0.02(-0.30%) |
Oct 16, 2012 | 6.690 | 6.770 | 6.590 | 6.690 | 257,693 | +0.05(+0.75%) |
Oct 15, 2012 | 6.830 | 6.830 | 6.500 | 6.640 | 722,134 | -0.15(-2.21%) |
Oct 12, 2012 | 7.010 | 7.380 | 6.750 | 6.790 | 1,263,551 | -0.23(-3.28%) |
Oct 11, 2012 | 7.120 | 7.200 | 6.920 | 7.020 | 381,959 | -0.05(-0.71%) |
Oct 10, 2012 | 6.990 | 7.080 | 6.940 | 7.070 | 346,191 | +0.07(+1.00%) |
Oct 09, 2012 | 7.040 | 7.170 | 6.910 | 7.000 | 388,046 | -0.06(-0.85%) |
Oct 08, 2012 | 6.980 | 7.120 | 6.920 | 7.060 | 245,843 | +0.02(+0.28%) |
Oct 05, 2012 | 7.120 | 7.150 | 6.850 | 7.040 | 525,909 | -0.08(-1.19%) |
Oct 04, 2012 | 7.200 | 7.240 | 7.050 | 7.125 | 229,611 | -0.07(-0.90%) |
Oct 03, 2012 | 7.130 | 7.210 | 7.050 | 7.190 | 460,461 | +0.10(+1.34%) |
Oct 02, 2012 | 7.060 | 7.200 | 7.060 | 7.095 | 480,732 | -0.03(-0.35%) |
Oct 01, 2012 | 7.120 | 7.230 | 7.040 | 7.120 | 462,696 | +0.04(+0.56%) |
Sep 28, 2012 | 7.060 | 7.140 | 7.040 | 7.080 | 397,307 | -0.05(-0.70%) |
Sep 27, 2012 | 7.060 | 7.250 | 6.950 | 7.130 | 707,810 | +0.12(+1.71%) |
Sep 26, 2012 | 7.070 | 7.080 | 6.930 | 7.010 | 629,217 | -0.02(-0.28%) |
Sep 25, 2012 | 7.300 | 7.300 | 6.980 | 7.030 | 628,226 | -0.22(-3.03%) |
Sep 24, 2012 | 7.230 | 7.320 | 7.050 | 7.250 | 1,037,526 | -0.03(-0.41%) |
Sep 21, 2012 | 7.020 | 7.440 | 6.950 | 7.280 | 1,614,882 | +0.38(+5.51%) |
Sep 20, 2012 | 6.530 | 6.980 | 6.490 | 6.900 | 1,231,695 | +0.31(+4.70%) |
Sep 19, 2012 | 6.160 | 6.630 | 6.120 | 6.590 | 2,060,661 | +0.45(+7.33%) |
Sep 18, 2012 | 5.940 | 6.180 | 5.810 | 6.140 | 739,576 | +0.13(+2.16%) |
Sep 17, 2012 | 5.870 | 6.040 | 5.800 | 6.010 | 603,639 | +0.10(+1.69%) |
Sep 14, 2012 | 5.950 | 6.040 | 5.820 | 5.910 | 587,584 | +0.01(+0.17%) |
Sep 13, 2012 | 5.650 | 6.030 | 5.640 | 5.900 | 696,082 | +0.23(+4.06%) |
Sep 12, 2012 | 5.700 | 5.820 | 5.590 | 5.670 | 456,523 | +0.00(+0.00%) |
Sep 11, 2012 | 5.980 | 5.980 | 5.500 | 5.670 | 1,630,998 | -0.32(-5.34%) |
Sep 10, 2012 | 5.810 | 6.050 | 5.770 | 5.990 | 1,127,649 | +0.16(+2.66%) |
Sep 07, 2012 | 5.750 | 6.300 | 5.630 | 5.835 | 2,888,873 | -0.70(-10.71%) |
Sep 06, 2012 | 6.360 | 6.600 | 6.320 | 6.535 | 750,294 | +0.11(+1.63%) |
Sep 05, 2012 | 6.130 | 6.460 | 6.130 | 6.430 | 1,045,686 | +0.28(+4.55%) |
Sep 04, 2012 | 6.090 | 6.210 | 6.040 | 6.150 | 381,699 | +0.02(+0.33%) |
Aug 31, 2012 | 6.200 | 6.210 | 6.040 | 6.130 | 193,229 | +0.01(+0.16%) |
Aug 30, 2012 | 6.190 | 6.219 | 6.080 | 6.120 | 144,629 | -0.12(-1.92%) |
Aug 29, 2012 | 6.190 | 6.310 | 6.170 | 6.240 | 221,104 | +0.04(+0.65%) |
Aug 27, 2012 | 6.100 | 6.300 | 5.980 | 6.200 | 384,453 | +0.15(+2.48%) |
Aug 24, 2012 | 6.150 | 6.190 | 6.030 | 6.050 | 715,380 | -0.12(-1.94%) |
Aug 23, 2012 | 6.320 | 6.360 | 6.160 | 6.170 | 777,124 | -0.18(-2.83%) |
Aug 22, 2012 | 6.440 | 6.560 | 6.280 | 6.350 | 405,962 | -0.12(-1.85%) |
Aug 21, 2012 | 6.670 | 6.740 | 6.450 | 6.470 | 238,443 | -0.19(-2.85%) |
Aug 20, 2012 | 6.690 | 6.720 | 6.570 | 6.660 | 148,980 | -0.05(-0.75%) |
Aug 17, 2012 | 6.640 | 6.740 | 6.630 | 6.710 | 179,800 | +0.03(+0.45%) |
Aug 16, 2012 | 6.580 | 6.750 | 6.540 | 6.680 | 169,548 | +0.09(+1.37%) |
Aug 15, 2012 | 6.510 | 6.610 | 6.500 | 6.590 | 118,406 | +0.04(+0.61%) |
Aug 14, 2012 | 6.550 | 6.700 | 6.530 | 6.550 | 127,523 | +0.07(+1.08%) |
Aug 13, 2012 | 6.610 | 6.610 | 6.330 | 6.480 | 141,494 | -0.13(-1.97%) |
Aug 10, 2012 | 6.580 | 6.700 | 6.490 | 6.610 | 233,313 | +0.02(+0.30%) |
Aug 09, 2012 | 6.520 | 6.650 | 6.500 | 6.590 | 147,490 | +0.08(+1.23%) |
Aug 08, 2012 | 6.580 | 6.690 | 6.430 | 6.510 | 232,653 | -0.12(-1.81%) |
Aug 07, 2012 | 6.470 | 6.660 | 6.440 | 6.630 | 282,356 | +0.19(+2.95%) |
Aug 06, 2012 | 6.270 | 6.460 | 6.230 | 6.440 | 224,761 | +0.16(+2.55%) |
Aug 03, 2012 | 6.040 | 6.340 | 6.040 | 6.280 | 398,277 | +0.31(+5.19%) |
Aug 02, 2012 | 6.050 | 6.250 | 5.930 | 5.970 | 318,210 | -0.15(-2.45%) |