Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.018 | 7.087 | 6.985 | 7.024 | 6,617,050 | +0.07(+0.99%) |
Oct 26, 2012 | 6.977 | 6.955 | 6.955 | 6.955 | 17,486,064 | -0.02(-0.31%) |
Oct 25, 2012 | 6.906 | 6.977 | 6.884 | 6.977 | 7,084,186 | +0.10(+1.51%) |
Oct 24, 2012 | 6.859 | 6.933 | 6.840 | 6.873 | 5,211,917 | +0.02(+0.32%) |
Oct 23, 2012 | 6.862 | 6.862 | 6.786 | 6.851 | 5,584,573 | -0.09(-1.34%) |
Oct 19, 2012 | 7.015 | 7.023 | 6.928 | 6.944 | 5,238,919 | -0.07(-1.05%) |
Oct 18, 2012 | 7.023 | 7.029 | 6.982 | 7.018 | 2,866,163 | -0.00(-0.04%) |
Oct 17, 2012 | 6.988 | 7.031 | 6.939 | 7.021 | 6,783,939 | +0.08(+1.10%) |
Oct 16, 2012 | 6.960 | 6.977 | 6.925 | 6.944 | 7,203,744 | -0.01(-0.16%) |
Oct 15, 2012 | 6.906 | 6.958 | 6.865 | 6.955 | 4,807,055 | +0.04(+0.55%) |
Oct 12, 2012 | 6.960 | 6.963 | 6.854 | 6.917 | 6,663,110 | -0.04(-0.51%) |
Oct 11, 2012 | 7.001 | 7.004 | 6.952 | 6.952 | 3,900,753 | -0.03(-0.39%) |
Oct 10, 2012 | 7.007 | 7.021 | 6.951 | 6.980 | 4,833,928 | -0.03(-0.47%) |
Oct 09, 2012 | 7.004 | 7.029 | 6.988 | 7.012 | 6,405,430 | +0.01(+0.12%) |
Oct 08, 2012 | 7.026 | 7.061 | 6.990 | 7.004 | 3,868,543 | -0.02(-0.35%) |
Oct 05, 2012 | 7.070 | 7.094 | 7.007 | 7.029 | 4,049,008 | -0.03(-0.39%) |
Oct 04, 2012 | 7.018 | 7.086 | 7.005 | 7.056 | 6,304,999 | +0.06(+0.90%) |
Oct 03, 2012 | 6.990 | 7.045 | 6.958 | 6.993 | 9,743,165 | +0.01(+0.12%) |
Oct 02, 2012 | 6.963 | 6.985 | 6.936 | 6.985 | 4,560,445 | +0.04(+0.55%) |
Oct 01, 2012 | 6.980 | 6.982 | 6.925 | 6.947 | 6,698,795 | -0.01(-0.20%) |
Sep 28, 2012 | 6.955 | 6.966 | 6.898 | 6.960 | 7,164,571 | -0.01(-0.12%) |
Sep 27, 2012 | 6.971 | 6.999 | 6.910 | 6.969 | 7,004,372 | +0.01(+0.16%) |
Sep 26, 2012 | 6.980 | 7.034 | 6.945 | 6.958 | 8,320,917 | -0.01(-0.16%) |
Sep 25, 2012 | 7.023 | 7.040 | 6.960 | 6.969 | 11,593,810 | -0.05(-0.78%) |
Sep 24, 2012 | 6.958 | 7.051 | 6.928 | 7.023 | 7,205,871 | +0.06(+0.82%) |
Sep 21, 2012 | 7.010 | 7.017 | 6.952 | 6.966 | 9,966,468 | -0.02(-0.35%) |
Sep 20, 2012 | 6.963 | 7.012 | 6.963 | 6.990 | 7,175,963 | +0.02(+0.27%) |
Sep 19, 2012 | 6.966 | 7.012 | 6.939 | 6.971 | 7,837,262 | +0.01(+0.08%) |
Sep 18, 2012 | 6.971 | 7.007 | 6.947 | 6.966 | 6,340,566 | +0.00(+0.00%) |
Sep 17, 2012 | 6.963 | 7.010 | 6.947 | 6.966 | 17,265,142 | -0.03(-0.43%) |
Sep 14, 2012 | 7.010 | 7.057 | 6.969 | 6.996 | 17,265,276 | +0.00(+0.00%) |
Sep 13, 2012 | 6.884 | 7.012 | 6.884 | 6.996 | 12,908,199 | +0.07(+1.03%) |
Sep 12, 2012 | 6.909 | 6.939 | 6.873 | 6.925 | 12,542,934 | +0.02(+0.32%) |
Sep 11, 2012 | 6.881 | 6.917 | 6.859 | 6.903 | 8,029,126 | +0.02(+0.32%) |
Sep 10, 2012 | 6.928 | 6.947 | 6.881 | 6.881 | 8,672,926 | -0.03(-0.43%) |
Sep 07, 2012 | 6.963 | 7.007 | 6.900 | 6.911 | 10,146,255 | -0.04(-0.55%) |
Sep 06, 2012 | 6.821 | 6.960 | 6.821 | 6.949 | 16,301,294 | +0.14(+2.09%) |
Sep 05, 2012 | 6.769 | 6.818 | 6.750 | 6.807 | 13,384,123 | +0.06(+0.89%) |
Sep 04, 2012 | 6.641 | 6.747 | 6.641 | 6.747 | 9,817,151 | +0.10(+1.48%) |
Aug 31, 2012 | 6.665 | 6.687 | 6.616 | 6.649 | 5,717,548 | +0.01(+0.08%) |
Aug 30, 2012 | 6.649 | 6.663 | 6.616 | 6.644 | 4,539,015 | -0.01(-0.21%) |
Aug 29, 2012 | 6.668 | 6.687 | 6.635 | 6.657 | 7,032,211 | +0.03(+0.41%) |
Aug 27, 2012 | 6.589 | 6.630 | 6.573 | 6.630 | 10,517,579 | +0.04(+0.54%) |
Aug 24, 2012 | 6.545 | 6.611 | 6.538 | 6.594 | 6,361,784 | +0.04(+0.58%) |
Aug 23, 2012 | 6.619 | 6.619 | 6.540 | 6.556 | 9,001,053 | -0.07(-1.07%) |
Aug 22, 2012 | 6.652 | 6.674 | 6.615 | 6.627 | 6,162,784 | -0.02(-0.33%) |
Aug 21, 2012 | 6.723 | 6.753 | 6.644 | 6.649 | 8,309,056 | -0.08(-1.22%) |
Aug 20, 2012 | 6.747 | 6.747 | 6.682 | 6.731 | 7,527,424 | -0.02(-0.24%) |
Aug 17, 2012 | 6.766 | 6.786 | 6.704 | 6.747 | 10,690,217 | -0.03(-0.48%) |
Aug 16, 2012 | 6.837 | 6.840 | 6.750 | 6.780 | 8,185,314 | -0.05(-0.68%) |
Aug 15, 2012 | 6.846 | 6.868 | 6.827 | 6.827 | 7,968,091 | -0.02(-0.24%) |
Aug 14, 2012 | 6.824 | 6.865 | 6.802 | 6.843 | 6,022,517 | +0.04(+0.52%) |
Aug 13, 2012 | 6.870 | 6.881 | 6.802 | 6.807 | 6,976,316 | -0.07(-0.99%) |
Aug 10, 2012 | 6.884 | 6.919 | 6.857 | 6.876 | 7,342,697 | -0.02(-0.28%) |
Aug 09, 2012 | 6.909 | 6.947 | 6.867 | 6.895 | 5,521,466 | -0.01(-0.16%) |
Aug 08, 2012 | 6.876 | 6.928 | 6.848 | 6.906 | 7,456,673 | +0.02(+0.36%) |
Aug 07, 2012 | 6.936 | 6.947 | 6.868 | 6.881 | 7,796,986 | -0.03(-0.47%) |
Aug 06, 2012 | 6.928 | 6.980 | 6.906 | 6.914 | 5,111,581 | +0.01(+0.12%) |
Aug 03, 2012 | 6.911 | 6.928 | 6.862 | 6.906 | 6,607,475 | +0.07(+1.00%) |
Aug 02, 2012 | 6.889 | 6.925 | 6.797 | 6.837 | 11,562,650 | -0.10(-1.38%) |