Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.947 | 6.013 | 5.890 | 5.914 | 368,298 | -0.01(-0.14%) |
Oct 26, 2012 | 6.013 | 5.922 | 5.922 | 5.922 | 214,074 | -0.11(-1.77%) |
Oct 25, 2012 | 6.119 | 6.144 | 5.988 | 6.029 | 344,236 | -0.07(-1.21%) |
Oct 24, 2012 | 6.144 | 6.144 | 6.045 | 6.103 | 227,883 | +0.01(+0.13%) |
Oct 23, 2012 | 5.955 | 6.103 | 5.955 | 6.095 | 290,780 | +0.08(+1.37%) |
Oct 19, 2012 | 6.078 | 6.136 | 5.935 | 6.013 | 333,638 | -0.10(-1.61%) |
Oct 18, 2012 | 6.086 | 6.144 | 5.947 | 6.111 | 306,075 | +0.04(+0.68%) |
Oct 17, 2012 | 6.127 | 6.136 | 6.037 | 6.070 | 261,767 | -0.02(-0.40%) |
Oct 16, 2012 | 5.980 | 6.095 | 5.914 | 6.095 | 364,170 | +0.24(+4.06%) |
Oct 15, 2012 | 5.857 | 5.947 | 5.832 | 5.857 | 285,263 | +0.02(+0.28%) |
Oct 12, 2012 | 5.881 | 5.963 | 5.832 | 5.840 | 131,841 | -0.05(-0.84%) |
Oct 11, 2012 | 5.906 | 5.906 | 5.832 | 5.890 | 206,587 | +0.03(+0.56%) |
Oct 10, 2012 | 5.931 | 5.941 | 5.808 | 5.857 | 195,560 | -0.07(-1.11%) |
Oct 09, 2012 | 6.004 | 6.054 | 5.867 | 5.922 | 220,214 | -0.07(-1.23%) |
Oct 08, 2012 | 5.898 | 6.021 | 5.824 | 5.996 | 341,582 | +0.09(+1.53%) |
Oct 05, 2012 | 5.963 | 5.996 | 5.873 | 5.906 | 458,630 | -0.01(-0.14%) |
Oct 04, 2012 | 6.045 | 6.045 | 5.865 | 5.914 | 349,818 | -0.08(-1.37%) |
Oct 03, 2012 | 6.070 | 6.127 | 5.931 | 5.996 | 635,804 | -0.08(-1.35%) |
Oct 02, 2012 | 6.292 | 6.423 | 5.963 | 6.078 | 1,282,270 | -0.32(-5.01%) |
Oct 01, 2012 | 6.398 | 6.529 | 6.357 | 6.399 | 824,869 | -0.19(-2.92%) |
Sep 28, 2012 | 6.579 | 6.611 | 6.546 | 6.591 | 500,366 | -0.04(-0.56%) |
Sep 27, 2012 | 6.579 | 6.628 | 6.497 | 6.628 | 328,941 | +0.10(+1.51%) |
Sep 26, 2012 | 6.464 | 6.570 | 6.439 | 6.529 | 297,228 | +0.07(+1.14%) |
Sep 25, 2012 | 6.718 | 6.743 | 6.456 | 6.456 | 352,051 | -0.19(-2.84%) |
Sep 24, 2012 | 6.685 | 6.710 | 6.595 | 6.644 | 232,679 | -0.07(-1.10%) |
Sep 21, 2012 | 6.669 | 6.816 | 6.644 | 6.718 | 464,672 | +0.11(+1.61%) |
Sep 20, 2012 | 6.628 | 6.677 | 6.505 | 6.611 | 222,385 | -0.05(-0.74%) |
Sep 19, 2012 | 6.866 | 6.882 | 6.628 | 6.661 | 345,335 | -0.25(-3.68%) |
Sep 18, 2012 | 6.972 | 6.997 | 6.800 | 6.915 | 292,175 | -0.05(-0.71%) |
Sep 17, 2012 | 6.964 | 7.005 | 6.911 | 6.964 | 364,530 | +0.01(+0.12%) |
Sep 14, 2012 | 6.775 | 6.981 | 6.603 | 6.956 | 541,345 | +0.23(+3.41%) |
Sep 13, 2012 | 6.620 | 6.759 | 6.546 | 6.726 | 770,186 | +0.14(+2.12%) |
Sep 12, 2012 | 6.628 | 6.652 | 6.521 | 6.587 | 313,356 | +0.00(+0.00%) |
Sep 11, 2012 | 6.562 | 6.603 | 6.513 | 6.587 | 414,029 | +0.05(+0.75%) |
Sep 10, 2012 | 6.677 | 6.685 | 6.497 | 6.538 | 782,963 | -0.11(-1.73%) |
Sep 07, 2012 | 6.603 | 6.677 | 6.562 | 6.652 | 423,125 | +0.03(+0.50%) |
Sep 06, 2012 | 6.521 | 6.644 | 6.457 | 6.620 | 352,050 | +0.13(+2.02%) |
Sep 05, 2012 | 6.595 | 6.718 | 6.472 | 6.488 | 420,738 | -0.07(-1.12%) |
Sep 04, 2012 | 6.522 | 6.643 | 6.375 | 6.562 | 335,451 | +0.06(+0.87%) |
Aug 31, 2012 | 6.473 | 6.538 | 6.384 | 6.505 | 252,475 | +0.06(+1.01%) |
Aug 30, 2012 | 6.481 | 6.570 | 6.416 | 6.440 | 158,498 | -0.06(-0.87%) |
Aug 29, 2012 | 6.424 | 6.513 | 6.384 | 6.497 | 285,413 | +0.10(+1.52%) |
Aug 27, 2012 | 6.457 | 6.489 | 6.400 | 6.400 | 202,514 | +0.02(+0.25%) |
Aug 24, 2012 | 6.432 | 6.481 | 6.343 | 6.384 | 152,488 | -0.06(-0.88%) |
Aug 23, 2012 | 6.465 | 6.481 | 6.319 | 6.440 | 401,691 | -0.06(-0.87%) |
Aug 22, 2012 | 6.497 | 6.538 | 6.457 | 6.497 | 241,191 | +0.01(+0.13%) |
Aug 21, 2012 | 6.635 | 6.749 | 6.457 | 6.489 | 428,350 | -0.13(-1.96%) |
Aug 20, 2012 | 6.692 | 6.716 | 6.595 | 6.619 | 325,994 | -0.10(-1.51%) |
Aug 17, 2012 | 6.708 | 6.822 | 6.692 | 6.721 | 260,672 | -0.00(-0.06%) |
Aug 16, 2012 | 6.587 | 6.757 | 6.497 | 6.725 | 307,635 | +0.11(+1.72%) |
Aug 15, 2012 | 6.603 | 6.725 | 6.546 | 6.611 | 252,304 | +0.02(+0.25%) |
Aug 14, 2012 | 6.554 | 6.660 | 6.497 | 6.595 | 582,970 | +0.10(+1.50%) |
Aug 13, 2012 | 6.668 | 6.733 | 6.420 | 6.497 | 593,613 | -0.20(-3.03%) |
Aug 10, 2012 | 6.903 | 7.228 | 6.652 | 6.700 | 1,368,679 | -1.07(-13.79%) |
Aug 09, 2012 | 7.780 | 7.902 | 7.699 | 7.772 | 258,898 | +0.00(+0.00%) |
Aug 08, 2012 | 7.724 | 7.829 | 7.626 | 7.772 | 160,549 | -0.01(-0.10%) |
Aug 07, 2012 | 7.772 | 7.918 | 7.626 | 7.780 | 216,407 | +0.05(+0.63%) |
Aug 06, 2012 | 7.569 | 7.910 | 7.521 | 7.732 | 397,920 | +0.18(+2.37%) |
Aug 03, 2012 | 7.407 | 7.618 | 7.382 | 7.553 | 294,926 | +0.23(+3.10%) |
Aug 02, 2012 | 7.293 | 7.469 | 7.277 | 7.326 | 206,993 | +0.00(+0.00%) |