Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.110 | 6.130 | 6.000 | 6.000 | 3,850,266 | -0.12(-1.96%) |
Sep 27, 2012 | 6.060 | 6.190 | 6.010 | 6.120 | 5,694,981 | +0.05(+0.91%) |
Sep 26, 2012 | 6.130 | 6.150 | 6.010 | 6.065 | 5,756,842 | -0.11(-1.86%) |
Sep 25, 2012 | 6.180 | 6.260 | 6.140 | 6.180 | 9,501,730 | +0.04(+0.57%) |
Sep 24, 2012 | 6.240 | 6.250 | 6.120 | 6.145 | 4,317,635 | -0.08(-1.21%) |
Sep 21, 2012 | 6.150 | 6.350 | 6.150 | 6.220 | 12,105,510 | +0.05(+0.81%) |
Sep 20, 2012 | 6.180 | 6.240 | 6.135 | 6.170 | 4,355,897 | -0.07(-1.12%) |
Sep 19, 2012 | 6.350 | 6.390 | 6.220 | 6.240 | 9,153,371 | -0.10(-1.58%) |
Sep 18, 2012 | 6.490 | 6.590 | 6.280 | 6.340 | 9,571,414 | -0.16(-2.46%) |
Sep 17, 2012 | 6.660 | 6.670 | 6.475 | 6.500 | 4,900,337 | -0.11(-1.66%) |
Sep 14, 2012 | 6.480 | 6.635 | 6.420 | 6.610 | 6,853,082 | +0.16(+2.48%) |
Sep 13, 2012 | 6.420 | 6.480 | 6.350 | 6.450 | 5,102,297 | +0.00(+0.00%) |
Sep 12, 2012 | 6.500 | 6.560 | 6.420 | 6.450 | 2,746,743 | -0.05(-0.77%) |
Sep 11, 2012 | 6.540 | 6.625 | 6.490 | 6.500 | 4,290,789 | -0.05(-0.76%) |
Sep 10, 2012 | 6.700 | 6.760 | 6.532 | 6.550 | 4,402,304 | -0.18(-2.67%) |
Sep 07, 2012 | 6.820 | 6.820 | 6.710 | 6.730 | 3,806,022 | -0.07(-1.10%) |
Sep 06, 2012 | 6.660 | 6.885 | 6.620 | 6.805 | 4,347,670 | +0.17(+2.64%) |
Sep 05, 2012 | 6.650 | 6.690 | 6.590 | 6.630 | 2,788,365 | -0.02(-0.30%) |
Sep 04, 2012 | 6.780 | 6.790 | 6.530 | 6.650 | 4,370,707 | -0.08(-1.19%) |
Aug 31, 2012 | 6.680 | 6.750 | 6.570 | 6.730 | 3,679,466 | +0.13(+1.97%) |
Aug 30, 2012 | 6.670 | 6.690 | 6.570 | 6.600 | 2,474,194 | -0.15(-2.22%) |
Aug 29, 2012 | 6.640 | 6.750 | 6.590 | 6.750 | 2,349,521 | +0.12(+1.81%) |
Aug 27, 2012 | 6.670 | 6.730 | 6.590 | 6.630 | 3,670,277 | -0.04(-0.60%) |
Aug 24, 2012 | 6.640 | 6.730 | 6.560 | 6.670 | 2,143,247 | -0.00(-0.07%) |
Aug 23, 2012 | 6.680 | 6.760 | 6.635 | 6.675 | 2,813,558 | -0.04(-0.52%) |
Aug 22, 2012 | 6.770 | 6.800 | 6.620 | 6.710 | 2,849,804 | -0.10(-1.47%) |
Aug 21, 2012 | 6.770 | 6.830 | 6.740 | 6.810 | 3,829,340 | +0.04(+0.59%) |
Aug 20, 2012 | 6.790 | 6.845 | 6.700 | 6.770 | 2,378,923 | -0.04(-0.59%) |
Aug 17, 2012 | 6.670 | 6.820 | 6.580 | 6.810 | 3,601,727 | +0.18(+2.71%) |
Aug 16, 2012 | 6.610 | 6.660 | 6.550 | 6.630 | 3,396,607 | +0.06(+0.91%) |
Aug 15, 2012 | 6.570 | 6.655 | 6.540 | 6.570 | 3,758,634 | -0.00(-0.08%) |
Aug 14, 2012 | 6.610 | 6.650 | 6.540 | 6.575 | 3,430,433 | -0.02(-0.38%) |
Aug 13, 2012 | 6.640 | 6.680 | 6.540 | 6.600 | 2,246,332 | -0.05(-0.75%) |
Aug 10, 2012 | 6.660 | 6.700 | 6.570 | 6.650 | 2,347,338 | +0.01(+0.15%) |
Aug 09, 2012 | 6.670 | 6.720 | 6.620 | 6.640 | 3,239,788 | -0.01(-0.15%) |
Aug 08, 2012 | 6.740 | 6.780 | 6.610 | 6.650 | 5,097,276 | -0.09(-1.34%) |
Aug 07, 2012 | 6.590 | 6.910 | 6.540 | 6.740 | 11,080,941 | +0.40(+6.31%) |
Aug 06, 2012 | 6.410 | 6.430 | 6.310 | 6.340 | 3,299,147 | -0.02(-0.31%) |
Aug 03, 2012 | 6.170 | 6.410 | 6.090 | 6.360 | 5,489,606 | +0.31(+5.12%) |
Aug 02, 2012 | 6.240 | 6.260 | 6.030 | 6.050 | 4,115,755 | -0.26(-4.12%) |
Aug 01, 2012 | 6.440 | 6.470 | 6.235 | 6.310 | 3,125,590 | -0.10(-1.56%) |
Jul 31, 2012 | 6.410 | 6.500 | 6.360 | 6.410 | 3,184,639 | -0.01(-0.16%) |
Jul 30, 2012 | 6.500 | 6.610 | 6.390 | 6.420 | 2,100,773 | -0.07(-1.08%) |
Jul 27, 2012 | 6.370 | 6.500 | 6.260 | 6.490 | 4,047,640 | +0.14(+2.20%) |
Jul 26, 2012 | 6.360 | 6.480 | 6.240 | 6.350 | 4,015,363 | +0.10(+1.60%) |
Jul 25, 2012 | 6.080 | 6.340 | 6.080 | 6.250 | 5,648,442 | +0.19(+3.14%) |
Jul 24, 2012 | 6.110 | 6.220 | 5.960 | 6.060 | 3,567,573 | -0.06(-0.98%) |
Jul 23, 2012 | 6.030 | 6.130 | 5.940 | 6.120 | 2,018,786 | -0.08(-1.37%) |
Jul 20, 2012 | 6.290 | 6.370 | 6.190 | 6.205 | 3,382,418 | -0.09(-1.51%) |
Jul 19, 2012 | 6.260 | 6.350 | 6.240 | 6.300 | 3,026,412 | +0.05(+0.80%) |
Jul 18, 2012 | 6.010 | 6.340 | 5.990 | 6.250 | 3,778,575 | +0.21(+3.48%) |
Jul 17, 2012 | 5.990 | 6.040 | 5.880 | 6.040 | 2,098,024 | +0.08(+1.34%) |
Jul 16, 2012 | 6.040 | 6.060 | 5.910 | 5.960 | 2,143,582 | -0.12(-1.97%) |
Jul 13, 2012 | 6.040 | 6.110 | 5.970 | 6.080 | 1,864,478 | +0.06(+1.00%) |
Jul 12, 2012 | 6.060 | 6.070 | 5.980 | 6.020 | 3,566,724 | -0.10(-1.63%) |
Jul 11, 2012 | 6.180 | 6.190 | 6.100 | 6.120 | 2,546,816 | -0.09(-1.45%) |
Jul 10, 2012 | 6.260 | 6.370 | 6.150 | 6.210 | 3,002,261 | -0.01(-0.16%) |
Jul 09, 2012 | 6.360 | 6.360 | 6.200 | 6.220 | 2,325,291 | -0.14(-2.20%) |
Jul 06, 2012 | 6.540 | 6.553 | 6.300 | 6.360 | 2,409,168 | -0.23(-3.49%) |
Jul 05, 2012 | 6.470 | 6.620 | 6.380 | 6.590 | 2,425,064 | +0.09(+1.38%) |
Jul 03, 2012 | 6.230 | 6.530 | 6.150 | 6.500 | 3,153,144 | +0.30(+4.92%) |