Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.559 | 6.559 | 6.474 | 6.510 | 4,803,059 | -0.14(-2.15%) |
Sep 27, 2012 | 6.552 | 6.695 | 6.545 | 6.652 | 6,248,237 | +0.14(+2.08%) |
Sep 26, 2012 | 6.574 | 6.588 | 6.474 | 6.517 | 8,575,741 | -0.06(-0.87%) |
Sep 25, 2012 | 6.738 | 6.745 | 6.567 | 6.574 | 6,031,439 | -0.16(-2.44%) |
Sep 24, 2012 | 6.759 | 6.795 | 6.720 | 6.738 | 4,306,995 | -0.09(-1.26%) |
Sep 21, 2012 | 6.845 | 6.852 | 6.795 | 6.824 | 10,343,430 | -0.03(-0.42%) |
Sep 20, 2012 | 6.852 | 6.866 | 6.816 | 6.852 | 3,838,835 | +0.00(+0.00%) |
Sep 19, 2012 | 6.809 | 6.909 | 6.804 | 6.852 | 3,199,297 | +0.05(+0.79%) |
Sep 18, 2012 | 6.816 | 6.838 | 6.791 | 6.799 | 6,148,849 | -0.10(-1.40%) |
Sep 17, 2012 | 6.866 | 6.895 | 6.831 | 6.895 | 2,693,809 | +0.00(+0.00%) |
Sep 14, 2012 | 6.931 | 6.984 | 6.852 | 6.895 | 6,985,908 | +0.08(+1.20%) |
Sep 13, 2012 | 6.674 | 6.838 | 6.659 | 6.813 | 5,479,493 | +0.11(+1.65%) |
Sep 12, 2012 | 6.738 | 6.766 | 6.695 | 6.702 | 6,194,881 | +0.12(+1.84%) |
Sep 11, 2012 | 6.552 | 6.659 | 6.545 | 6.581 | 3,096,225 | +0.11(+1.65%) |
Sep 10, 2012 | 6.524 | 6.588 | 6.460 | 6.474 | 3,840,756 | -0.11(-1.73%) |
Sep 07, 2012 | 6.559 | 6.602 | 6.467 | 6.588 | 3,690,505 | +0.10(+1.54%) |
Sep 06, 2012 | 6.374 | 6.502 | 6.360 | 6.488 | 4,284,280 | +0.10(+1.56%) |
Sep 05, 2012 | 6.438 | 6.452 | 6.367 | 6.388 | 2,213,721 | -0.08(-1.27%) |
Sep 04, 2012 | 6.488 | 6.510 | 6.424 | 6.470 | 2,555,444 | -0.17(-2.53%) |
Aug 31, 2012 | 6.674 | 6.702 | 6.602 | 6.638 | 3,000,327 | +0.06(+0.98%) |
Aug 30, 2012 | 6.681 | 6.688 | 6.567 | 6.574 | 9,385,119 | -0.28(-4.06%) |
Aug 29, 2012 | 6.795 | 6.866 | 6.781 | 6.852 | 8,585,020 | -0.14(-2.04%) |
Aug 27, 2012 | 6.959 | 7.045 | 6.959 | 6.995 | 3,763,169 | +0.11(+1.55%) |
Aug 24, 2012 | 6.795 | 6.966 | 6.781 | 6.888 | 7,319,315 | -0.11(-1.53%) |
Aug 23, 2012 | 6.952 | 7.023 | 6.924 | 6.995 | 4,830,869 | +0.02(+0.31%) |
Aug 22, 2012 | 6.824 | 6.995 | 6.824 | 6.973 | 4,773,957 | -0.04(-0.61%) |
Aug 21, 2012 | 7.023 | 7.074 | 6.981 | 7.016 | 3,058,758 | -0.08(-1.11%) |
Aug 20, 2012 | 7.073 | 7.131 | 7.045 | 7.095 | 2,148,334 | -0.06(-0.90%) |
Aug 17, 2012 | 7.159 | 7.173 | 7.109 | 7.159 | 5,065,394 | +0.17(+2.45%) |
Aug 16, 2012 | 6.888 | 6.988 | 6.881 | 6.988 | 3,551,664 | +0.10(+1.45%) |
Aug 15, 2012 | 6.802 | 6.916 | 6.795 | 6.888 | 6,095,209 | +0.04(+0.63%) |
Aug 14, 2012 | 6.831 | 6.856 | 6.777 | 6.845 | 4,419,166 | -0.01(-0.10%) |
Aug 13, 2012 | 6.852 | 6.945 | 6.813 | 6.852 | 4,967,899 | -0.12(-1.74%) |
Aug 10, 2012 | 6.902 | 6.988 | 6.866 | 6.973 | 3,829,311 | +0.06(+0.83%) |
Aug 09, 2012 | 6.831 | 6.924 | 6.809 | 6.916 | 3,995,800 | +0.02(+0.31%) |
Aug 08, 2012 | 6.859 | 6.909 | 6.838 | 6.895 | 3,330,410 | +0.11(+1.58%) |
Aug 07, 2012 | 6.717 | 6.838 | 6.717 | 6.788 | 3,310,900 | +0.05(+0.74%) |
Aug 06, 2012 | 6.702 | 6.781 | 6.695 | 6.738 | 3,050,462 | -0.07(-1.05%) |
Aug 03, 2012 | 6.731 | 6.838 | 6.731 | 6.809 | 4,217,877 | +0.21(+3.14%) |
Aug 02, 2012 | 6.588 | 6.709 | 6.524 | 6.602 | 4,075,975 | -0.05(-0.75%) |
Aug 01, 2012 | 6.688 | 6.745 | 6.631 | 6.652 | 5,560,846 | +0.05(+0.76%) |
Jul 31, 2012 | 6.538 | 6.667 | 6.538 | 6.602 | 3,366,516 | +0.09(+1.31%) |
Jul 30, 2012 | 6.481 | 6.574 | 6.474 | 6.517 | 4,247,964 | -0.06(-0.98%) |
Jul 27, 2012 | 6.410 | 6.599 | 6.410 | 6.581 | 6,657,000 | +0.20(+3.13%) |
Jul 26, 2012 | 6.410 | 6.474 | 6.338 | 6.381 | 6,526,446 | +0.19(+3.11%) |
Jul 25, 2012 | 6.153 | 6.231 | 6.131 | 6.188 | 4,720,693 | +0.12(+2.00%) |
Jul 24, 2012 | 6.131 | 6.146 | 6.031 | 6.067 | 2,939,300 | -0.09(-1.39%) |
Jul 23, 2012 | 6.010 | 6.181 | 5.964 | 6.153 | 7,195,336 | -0.06(-0.98%) |
Jul 20, 2012 | 6.281 | 6.299 | 6.178 | 6.213 | 5,008,474 | -0.07(-1.08%) |
Jul 19, 2012 | 6.338 | 6.388 | 6.245 | 6.281 | 9,611,437 | +0.11(+1.73%) |
Jul 18, 2012 | 6.081 | 6.338 | 6.067 | 6.174 | 22,525,584 | +0.24(+4.09%) |
Jul 17, 2012 | 5.974 | 5.996 | 5.874 | 5.931 | 12,801,321 | -0.05(-0.84%) |
Jul 16, 2012 | 6.003 | 6.017 | 5.953 | 5.981 | 6,851,286 | -0.11(-1.82%) |
Jul 13, 2012 | 6.088 | 6.188 | 6.056 | 6.092 | 6,636,173 | -0.00(-0.06%) |
Jul 12, 2012 | 6.146 | 6.153 | 6.024 | 6.096 | 6,136,468 | -0.18(-2.84%) |
Jul 11, 2012 | 6.353 | 6.431 | 6.256 | 6.274 | 9,916,260 | +0.01(+0.11%) |
Jul 10, 2012 | 6.360 | 6.374 | 6.238 | 6.267 | 6,424,254 | -0.09(-1.35%) |
Jul 09, 2012 | 6.374 | 6.388 | 6.303 | 6.353 | 6,241,673 | +0.02(+0.34%) |
Jul 06, 2012 | 6.381 | 6.381 | 6.299 | 6.331 | 4,468,474 | -0.11(-1.66%) |
Jul 05, 2012 | 6.431 | 6.467 | 6.410 | 6.438 | 2,995,503 | -0.16(-2.38%) |
Jul 03, 2012 | 6.510 | 6.602 | 6.510 | 6.595 | 1,650,248 | +0.11(+1.71%) |