Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.596 | 6.732 | 6.589 | 6.730 | 322,365 | +0.05(+0.70%) |
Oct 26, 2012 | 6.878 | 6.684 | 6.684 | 6.684 | 1,642,838 | -0.20(-2.85%) |
Oct 25, 2012 | 6.954 | 6.964 | 6.800 | 6.880 | 301,279 | +0.04(+0.63%) |
Oct 24, 2012 | 6.892 | 6.898 | 6.785 | 6.837 | 366,782 | -0.02(-0.28%) |
Oct 23, 2012 | 6.762 | 6.873 | 6.651 | 6.857 | 1,406,474 | +0.04(+0.63%) |
Oct 19, 2012 | 6.800 | 6.855 | 6.703 | 6.814 | 860,529 | -0.01(-0.09%) |
Oct 18, 2012 | 6.495 | 6.878 | 6.460 | 6.820 | 832,078 | +0.32(+5.00%) |
Oct 17, 2012 | 6.385 | 6.536 | 6.313 | 6.495 | 789,566 | +0.13(+1.98%) |
Oct 16, 2012 | 6.544 | 6.544 | 6.363 | 6.369 | 489,392 | -0.13(-1.97%) |
Oct 15, 2012 | 6.517 | 6.552 | 6.443 | 6.497 | 323,194 | +0.01(+0.18%) |
Oct 12, 2012 | 6.649 | 6.649 | 6.466 | 6.486 | 367,441 | -0.18(-2.71%) |
Oct 11, 2012 | 6.633 | 6.697 | 6.602 | 6.666 | 331,120 | +0.09(+1.42%) |
Oct 10, 2012 | 6.542 | 6.581 | 6.532 | 6.573 | 134,648 | +0.04(+0.65%) |
Oct 09, 2012 | 6.608 | 6.655 | 6.519 | 6.530 | 169,240 | -0.10(-1.49%) |
Oct 08, 2012 | 6.676 | 6.676 | 6.606 | 6.629 | 74,946 | -0.04(-0.58%) |
Oct 05, 2012 | 6.668 | 6.758 | 6.655 | 6.668 | 158,684 | +0.00(+0.06%) |
Oct 04, 2012 | 6.694 | 6.711 | 6.644 | 6.664 | 276,415 | +0.00(+0.06%) |
Oct 03, 2012 | 6.729 | 6.732 | 6.651 | 6.661 | 230,728 | -0.05(-0.72%) |
Oct 02, 2012 | 6.773 | 6.779 | 6.703 | 6.709 | 283,446 | -0.05(-0.80%) |
Oct 01, 2012 | 6.684 | 6.765 | 6.649 | 6.764 | 416,489 | +0.14(+2.11%) |
Sep 28, 2012 | 6.616 | 6.695 | 6.608 | 6.624 | 496,665 | -0.03(-0.47%) |
Sep 27, 2012 | 6.530 | 6.697 | 6.490 | 6.655 | 487,838 | +0.01(+0.15%) |
Sep 26, 2012 | 6.515 | 6.661 | 6.486 | 6.645 | 471,466 | -0.02(-0.29%) |
Sep 25, 2012 | 6.857 | 6.925 | 6.655 | 6.664 | 661,741 | -0.16(-2.28%) |
Sep 24, 2012 | 6.670 | 6.820 | 6.647 | 6.820 | 477,205 | +0.15(+2.18%) |
Sep 21, 2012 | 6.744 | 6.746 | 6.626 | 6.674 | 1,864,323 | +0.05(+0.73%) |
Sep 20, 2012 | 6.628 | 6.712 | 6.598 | 6.626 | 287,522 | -0.03(-0.50%) |
Sep 19, 2012 | 6.701 | 6.744 | 6.653 | 6.659 | 420,421 | -0.04(-0.55%) |
Sep 18, 2012 | 6.633 | 6.762 | 6.620 | 6.696 | 1,524,782 | +0.07(+1.03%) |
Sep 17, 2012 | 6.649 | 6.664 | 6.606 | 6.628 | 353,745 | -0.03(-0.47%) |
Sep 14, 2012 | 6.480 | 6.701 | 6.474 | 6.659 | 455,584 | +0.22(+3.44%) |
Sep 13, 2012 | 6.385 | 6.513 | 6.348 | 6.437 | 536,068 | +0.04(+0.70%) |
Sep 12, 2012 | 6.470 | 6.476 | 6.383 | 6.392 | 228,170 | -0.06(-0.90%) |
Sep 11, 2012 | 6.431 | 6.538 | 6.422 | 6.451 | 218,978 | -0.00(-0.06%) |
Sep 10, 2012 | 6.523 | 6.530 | 6.447 | 6.455 | 257,949 | -0.04(-0.60%) |
Sep 07, 2012 | 6.493 | 6.558 | 6.439 | 6.493 | 514,807 | +0.04(+0.69%) |
Sep 06, 2012 | 6.299 | 6.495 | 6.270 | 6.449 | 539,182 | +0.19(+3.01%) |
Sep 05, 2012 | 6.218 | 6.276 | 6.093 | 6.260 | 481,904 | +0.07(+1.19%) |
Sep 04, 2012 | 6.136 | 6.200 | 6.091 | 6.186 | 315,716 | +0.06(+1.05%) |
Aug 31, 2012 | 6.190 | 6.190 | 6.105 | 6.122 | 214,078 | -0.02(-0.38%) |
Aug 30, 2012 | 6.210 | 6.210 | 6.118 | 6.146 | 225,406 | -0.08(-1.31%) |
Aug 29, 2012 | 6.181 | 6.239 | 6.118 | 6.227 | 183,316 | +0.11(+1.81%) |
Aug 27, 2012 | 6.076 | 6.117 | 6.014 | 6.117 | 119,378 | +0.08(+1.38%) |
Aug 24, 2012 | 6.014 | 6.064 | 6.014 | 6.033 | 138,817 | +0.02(+0.32%) |
Aug 23, 2012 | 6.045 | 6.054 | 6.014 | 6.014 | 161,360 | -0.02(-0.32%) |
Aug 22, 2012 | 6.089 | 6.109 | 6.023 | 6.033 | 121,962 | -0.08(-1.33%) |
Aug 21, 2012 | 6.148 | 6.266 | 6.091 | 6.115 | 247,022 | -0.00(-0.06%) |
Aug 20, 2012 | 6.076 | 6.122 | 6.043 | 6.118 | 167,876 | +0.02(+0.29%) |
Aug 17, 2012 | 5.992 | 6.105 | 5.975 | 6.101 | 179,754 | +0.08(+1.39%) |
Aug 16, 2012 | 5.977 | 6.043 | 5.903 | 6.017 | 240,151 | +0.03(+0.55%) |
Aug 15, 2012 | 5.909 | 5.986 | 5.909 | 5.984 | 208,154 | +0.05(+0.85%) |
Aug 14, 2012 | 5.955 | 6.004 | 5.885 | 5.934 | 315,000 | -0.00(-0.07%) |
Aug 13, 2012 | 5.932 | 5.965 | 5.825 | 5.938 | 170,532 | +0.06(+1.06%) |
Aug 10, 2012 | 5.908 | 5.908 | 5.837 | 5.876 | 123,603 | -0.02(-0.39%) |
Aug 09, 2012 | 5.905 | 5.963 | 5.879 | 5.899 | 176,494 | -0.04(-0.72%) |
Aug 08, 2012 | 5.864 | 5.961 | 5.831 | 5.941 | 94,486 | +0.04(+0.72%) |
Aug 07, 2012 | 5.926 | 5.934 | 5.779 | 5.899 | 183,718 | +0.02(+0.36%) |
Aug 06, 2012 | 5.953 | 6.036 | 5.874 | 5.878 | 197,964 | -0.08(-1.30%) |
Aug 03, 2012 | 5.790 | 5.982 | 5.790 | 5.955 | 185,196 | +0.23(+4.09%) |
Aug 02, 2012 | 5.763 | 5.781 | 5.709 | 5.721 | 208,293 | -0.08(-1.43%) |