Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.644 | 6.781 | 6.636 | 6.779 | 320,047 | +0.05(+0.70%) |
Oct 26, 2012 | 6.928 | 6.732 | 6.732 | 6.732 | 1,631,025 | -0.20(-2.85%) |
Oct 25, 2012 | 7.004 | 7.014 | 6.850 | 6.930 | 299,113 | +0.04(+0.63%) |
Oct 24, 2012 | 6.942 | 6.948 | 6.834 | 6.887 | 364,144 | -0.02(-0.28%) |
Oct 23, 2012 | 6.811 | 6.923 | 6.699 | 6.906 | 1,396,361 | +0.04(+0.63%) |
Oct 19, 2012 | 6.850 | 6.904 | 6.752 | 6.863 | 854,341 | -0.01(-0.09%) |
Oct 18, 2012 | 6.542 | 6.928 | 6.507 | 6.869 | 826,095 | +0.33(+5.00%) |
Oct 17, 2012 | 6.431 | 6.584 | 6.358 | 6.542 | 783,888 | +0.13(+1.98%) |
Oct 16, 2012 | 6.591 | 6.591 | 6.409 | 6.415 | 485,874 | -0.13(-1.97%) |
Oct 15, 2012 | 6.564 | 6.599 | 6.490 | 6.544 | 320,870 | +0.01(+0.18%) |
Oct 12, 2012 | 6.697 | 6.697 | 6.513 | 6.533 | 364,798 | -0.18(-2.71%) |
Oct 11, 2012 | 6.681 | 6.746 | 6.650 | 6.715 | 328,739 | +0.09(+1.42%) |
Oct 10, 2012 | 6.589 | 6.629 | 6.580 | 6.621 | 133,680 | +0.04(+0.65%) |
Oct 09, 2012 | 6.656 | 6.703 | 6.566 | 6.578 | 168,023 | -0.10(-1.49%) |
Oct 08, 2012 | 6.724 | 6.724 | 6.654 | 6.677 | 74,407 | -0.04(-0.58%) |
Oct 05, 2012 | 6.717 | 6.807 | 6.703 | 6.717 | 157,543 | +0.00(+0.06%) |
Oct 04, 2012 | 6.742 | 6.760 | 6.692 | 6.713 | 274,428 | +0.00(+0.06%) |
Oct 03, 2012 | 6.777 | 6.781 | 6.699 | 6.709 | 229,069 | -0.05(-0.72%) |
Oct 02, 2012 | 6.822 | 6.828 | 6.752 | 6.758 | 281,408 | -0.05(-0.80%) |
Oct 01, 2012 | 6.732 | 6.814 | 6.697 | 6.812 | 413,494 | +0.14(+2.11%) |
Sep 28, 2012 | 6.664 | 6.744 | 6.656 | 6.672 | 493,094 | -0.03(-0.47%) |
Sep 27, 2012 | 6.578 | 6.746 | 6.537 | 6.703 | 484,330 | +0.01(+0.15%) |
Sep 26, 2012 | 6.562 | 6.709 | 6.533 | 6.693 | 468,076 | -0.02(-0.29%) |
Sep 25, 2012 | 6.906 | 6.975 | 6.703 | 6.713 | 656,983 | -0.16(-2.28%) |
Sep 24, 2012 | 6.719 | 6.869 | 6.695 | 6.869 | 473,774 | +0.15(+2.18%) |
Sep 21, 2012 | 6.793 | 6.795 | 6.674 | 6.722 | 1,850,918 | +0.05(+0.73%) |
Sep 20, 2012 | 6.676 | 6.761 | 6.646 | 6.674 | 285,455 | -0.03(-0.50%) |
Sep 19, 2012 | 6.750 | 6.793 | 6.701 | 6.707 | 417,398 | -0.04(-0.55%) |
Sep 18, 2012 | 6.681 | 6.811 | 6.668 | 6.744 | 1,513,818 | +0.07(+1.03%) |
Sep 17, 2012 | 6.697 | 6.713 | 6.654 | 6.676 | 351,201 | -0.03(-0.47%) |
Sep 14, 2012 | 6.527 | 6.750 | 6.521 | 6.707 | 452,308 | +0.22(+3.44%) |
Sep 13, 2012 | 6.431 | 6.560 | 6.394 | 6.484 | 532,214 | +0.05(+0.70%) |
Sep 12, 2012 | 6.517 | 6.523 | 6.429 | 6.439 | 226,529 | -0.06(-0.90%) |
Sep 11, 2012 | 6.478 | 6.585 | 6.468 | 6.497 | 217,403 | -0.00(-0.06%) |
Sep 10, 2012 | 6.570 | 6.578 | 6.493 | 6.501 | 256,094 | -0.04(-0.60%) |
Sep 07, 2012 | 6.540 | 6.605 | 6.486 | 6.540 | 511,105 | +0.05(+0.69%) |
Sep 06, 2012 | 6.345 | 6.542 | 6.315 | 6.495 | 535,305 | +0.19(+3.01%) |
Sep 05, 2012 | 6.263 | 6.321 | 6.137 | 6.306 | 478,439 | +0.07(+1.19%) |
Sep 04, 2012 | 6.180 | 6.245 | 6.135 | 6.231 | 313,446 | +0.06(+1.05%) |
Aug 31, 2012 | 6.235 | 6.235 | 6.149 | 6.167 | 212,539 | -0.02(-0.38%) |
Aug 30, 2012 | 6.255 | 6.255 | 6.163 | 6.190 | 223,785 | -0.08(-1.31%) |
Aug 29, 2012 | 6.225 | 6.284 | 6.163 | 6.272 | 181,998 | +0.11(+1.81%) |
Aug 27, 2012 | 6.120 | 6.161 | 6.057 | 6.161 | 118,520 | +0.08(+1.38%) |
Aug 24, 2012 | 6.057 | 6.108 | 6.057 | 6.077 | 137,819 | +0.02(+0.32%) |
Aug 23, 2012 | 6.088 | 6.098 | 6.057 | 6.057 | 160,200 | -0.02(-0.32%) |
Aug 22, 2012 | 6.133 | 6.153 | 6.067 | 6.077 | 121,085 | -0.08(-1.33%) |
Aug 21, 2012 | 6.192 | 6.311 | 6.135 | 6.159 | 245,246 | -0.00(-0.06%) |
Aug 20, 2012 | 6.120 | 6.167 | 6.086 | 6.163 | 166,669 | +0.02(+0.29%) |
Aug 17, 2012 | 6.036 | 6.149 | 6.018 | 6.145 | 178,462 | +0.08(+1.39%) |
Aug 16, 2012 | 6.020 | 6.086 | 5.946 | 6.061 | 238,425 | +0.03(+0.55%) |
Aug 15, 2012 | 5.951 | 6.030 | 5.951 | 6.028 | 206,657 | +0.05(+0.85%) |
Aug 14, 2012 | 5.998 | 6.047 | 5.928 | 5.977 | 312,735 | -0.00(-0.07%) |
Aug 13, 2012 | 5.975 | 6.008 | 5.867 | 5.981 | 169,305 | +0.06(+1.06%) |
Aug 10, 2012 | 5.951 | 5.951 | 5.879 | 5.918 | 122,714 | -0.02(-0.39%) |
Aug 09, 2012 | 5.947 | 6.006 | 5.922 | 5.942 | 175,225 | -0.04(-0.72%) |
Aug 08, 2012 | 5.906 | 6.004 | 5.873 | 5.984 | 93,807 | +0.04(+0.72%) |
Aug 07, 2012 | 5.969 | 5.977 | 5.821 | 5.942 | 182,397 | +0.02(+0.36%) |
Aug 06, 2012 | 5.996 | 6.080 | 5.916 | 5.920 | 196,540 | -0.08(-1.30%) |
Aug 03, 2012 | 5.832 | 6.025 | 5.832 | 5.998 | 183,864 | +0.24(+4.09%) |
Aug 02, 2012 | 5.805 | 5.823 | 5.750 | 5.762 | 206,795 | -0.08(-1.43%) |