Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.510 | 6.560 | 6.358 | 6.401 | 978,260 | -0.04(-0.57%) |
Oct 26, 2012 | 6.414 | 6.438 | 6.438 | 6.438 | 2,224,375 | +0.01(+0.15%) |
Oct 25, 2012 | 6.491 | 6.518 | 6.340 | 6.428 | 1,203,928 | +0.03(+0.48%) |
Oct 24, 2012 | 6.473 | 6.505 | 6.372 | 6.398 | 1,524,416 | -0.04(-0.57%) |
Oct 23, 2012 | 6.570 | 6.570 | 6.402 | 6.434 | 2,848,976 | -0.36(-5.27%) |
Oct 19, 2012 | 7.066 | 7.066 | 6.751 | 6.793 | 1,847,669 | -0.33(-4.57%) |
Oct 18, 2012 | 7.111 | 7.183 | 7.065 | 7.118 | 763,764 | -0.01(-0.08%) |
Oct 17, 2012 | 7.063 | 7.131 | 7.039 | 7.124 | 682,900 | +0.02(+0.27%) |
Oct 16, 2012 | 7.008 | 7.121 | 7.003 | 7.105 | 1,084,446 | +0.19(+2.74%) |
Oct 15, 2012 | 6.810 | 6.940 | 6.780 | 6.916 | 719,902 | +0.14(+2.02%) |
Oct 12, 2012 | 6.793 | 6.872 | 6.721 | 6.778 | 664,360 | +0.00(+0.00%) |
Oct 11, 2012 | 6.903 | 6.925 | 6.769 | 6.778 | 1,228,743 | -0.02(-0.33%) |
Oct 10, 2012 | 6.981 | 6.982 | 6.775 | 6.801 | 1,369,826 | -0.20(-2.92%) |
Oct 09, 2012 | 7.141 | 7.188 | 7.003 | 7.005 | 781,187 | -0.17(-2.37%) |
Oct 08, 2012 | 7.152 | 7.201 | 7.139 | 7.176 | 417,928 | -0.04(-0.59%) |
Oct 05, 2012 | 7.256 | 7.302 | 7.153 | 7.218 | 1,515,806 | +0.06(+0.86%) |
Oct 04, 2012 | 7.105 | 7.182 | 7.074 | 7.157 | 1,205,281 | +0.13(+1.85%) |
Oct 03, 2012 | 7.030 | 7.091 | 6.942 | 7.027 | 813,715 | +0.02(+0.35%) |
Oct 02, 2012 | 7.099 | 7.126 | 6.909 | 7.002 | 1,094,866 | -0.03(-0.45%) |
Oct 01, 2012 | 7.013 | 7.180 | 7.004 | 7.034 | 1,085,698 | +0.10(+1.43%) |
Sep 28, 2012 | 6.906 | 6.995 | 6.825 | 6.935 | 1,188,831 | -0.08(-1.15%) |
Sep 27, 2012 | 6.990 | 7.066 | 6.906 | 7.015 | 1,442,723 | +0.11(+1.57%) |
Sep 26, 2012 | 6.983 | 6.998 | 6.895 | 6.907 | 1,410,685 | -0.07(-0.94%) |
Sep 25, 2012 | 7.166 | 7.217 | 6.969 | 6.972 | 872,200 | -0.16(-2.19%) |
Sep 24, 2012 | 7.069 | 7.201 | 7.067 | 7.128 | 768,255 | -0.03(-0.36%) |
Sep 21, 2012 | 7.281 | 7.283 | 7.151 | 7.154 | 747,068 | -0.04(-0.49%) |
Sep 20, 2012 | 7.070 | 7.195 | 7.045 | 7.190 | 1,212,233 | +0.03(+0.39%) |
Sep 19, 2012 | 7.178 | 7.235 | 7.133 | 7.162 | 705,583 | +0.02(+0.30%) |
Sep 18, 2012 | 7.075 | 7.165 | 7.070 | 7.140 | 517,112 | +0.02(+0.30%) |
Sep 17, 2012 | 7.134 | 7.175 | 7.082 | 7.119 | 643,614 | -0.07(-0.91%) |
Sep 14, 2012 | 7.145 | 7.271 | 7.113 | 7.184 | 2,048,869 | +0.09(+1.23%) |
Sep 13, 2012 | 6.775 | 7.150 | 6.775 | 7.096 | 1,745,914 | +0.32(+4.66%) |
Sep 12, 2012 | 6.813 | 6.836 | 6.756 | 6.781 | 1,067,844 | +0.03(+0.39%) |
Sep 11, 2012 | 6.679 | 6.805 | 6.679 | 6.755 | 752,777 | +0.09(+1.31%) |
Sep 10, 2012 | 6.704 | 6.762 | 6.654 | 6.667 | 652,063 | -0.07(-1.00%) |
Sep 07, 2012 | 6.718 | 6.755 | 6.686 | 6.735 | 1,180,889 | +0.02(+0.33%) |
Sep 06, 2012 | 6.475 | 6.716 | 6.475 | 6.712 | 1,409,763 | +0.36(+5.64%) |
Sep 05, 2012 | 6.373 | 6.414 | 6.315 | 6.354 | 856,266 | +0.02(+0.34%) |
Sep 04, 2012 | 6.411 | 6.419 | 6.252 | 6.333 | 1,311,408 | -0.09(-1.40%) |
Aug 31, 2012 | 6.397 | 6.505 | 6.314 | 6.423 | 1,602,353 | +0.13(+2.12%) |
Aug 30, 2012 | 6.367 | 6.367 | 6.252 | 6.289 | 948,658 | -0.16(-2.44%) |
Aug 29, 2012 | 6.431 | 6.489 | 6.400 | 6.446 | 514,482 | -0.02(-0.33%) |
Aug 27, 2012 | 6.519 | 6.536 | 6.446 | 6.467 | 676,337 | -0.04(-0.60%) |
Aug 24, 2012 | 6.339 | 6.535 | 6.320 | 6.506 | 1,039,011 | +0.14(+2.25%) |
Aug 23, 2012 | 6.501 | 6.501 | 6.346 | 6.363 | 889,090 | -0.17(-2.57%) |
Aug 22, 2012 | 6.541 | 6.575 | 6.452 | 6.531 | 877,435 | -0.04(-0.63%) |
Aug 21, 2012 | 6.699 | 6.762 | 6.542 | 6.573 | 1,017,326 | -0.09(-1.40%) |
Aug 20, 2012 | 6.640 | 6.674 | 6.607 | 6.666 | 614,426 | -0.02(-0.25%) |
Aug 17, 2012 | 6.674 | 6.683 | 6.639 | 6.683 | 377,272 | +0.04(+0.59%) |
Aug 16, 2012 | 6.531 | 6.668 | 6.491 | 6.644 | 1,061,120 | +0.13(+1.94%) |
Aug 15, 2012 | 6.486 | 6.553 | 6.486 | 6.517 | 903,417 | +0.02(+0.25%) |
Aug 14, 2012 | 6.564 | 6.576 | 6.471 | 6.501 | 850,574 | +0.00(+0.00%) |
Aug 13, 2012 | 6.517 | 6.542 | 6.416 | 6.501 | 855,978 | -0.05(-0.72%) |
Aug 10, 2012 | 6.439 | 6.548 | 6.385 | 6.548 | 1,012,632 | +0.06(+0.89%) |
Aug 09, 2012 | 6.486 | 6.533 | 6.426 | 6.490 | 549,310 | -0.00(-0.05%) |
Aug 08, 2012 | 6.413 | 6.534 | 6.397 | 6.493 | 548,913 | +0.03(+0.42%) |
Aug 07, 2012 | 6.466 | 6.540 | 6.459 | 6.466 | 1,429,427 | +0.07(+1.03%) |
Aug 06, 2012 | 6.404 | 6.499 | 6.397 | 6.400 | 1,363,584 | +0.03(+0.54%) |
Aug 03, 2012 | 6.300 | 6.420 | 6.285 | 6.366 | 1,734,446 | +0.31(+5.09%) |
Aug 02, 2012 | 6.074 | 6.261 | 5.921 | 6.057 | 1,730,437 | -0.13(-2.16%) |