Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.608 | 6.619 | 6.523 | 6.550 | 5,677,567 | +0.00(+0.04%) |
Oct 26, 2012 | 6.581 | 6.547 | 6.547 | 6.547 | 2,067,878 | -0.03(-0.40%) |
Oct 25, 2012 | 6.501 | 6.658 | 6.488 | 6.574 | 5,988,112 | +0.08(+1.21%) |
Oct 24, 2012 | 6.671 | 6.729 | 6.468 | 6.495 | 9,233,799 | -0.15(-2.28%) |
Oct 23, 2012 | 6.570 | 6.716 | 6.542 | 6.647 | 6,166,009 | -0.04(-0.58%) |
Oct 19, 2012 | 6.729 | 6.768 | 6.619 | 6.685 | 4,382,199 | -0.08(-1.22%) |
Oct 18, 2012 | 6.727 | 6.771 | 6.711 | 6.768 | 3,819,417 | +0.03(+0.41%) |
Oct 17, 2012 | 6.622 | 6.746 | 6.572 | 6.740 | 3,871,179 | +0.11(+1.62%) |
Oct 16, 2012 | 6.559 | 6.658 | 6.520 | 6.633 | 4,483,295 | +0.11(+1.65%) |
Oct 15, 2012 | 6.413 | 6.534 | 6.366 | 6.525 | 3,606,734 | +0.12(+1.85%) |
Oct 12, 2012 | 6.462 | 6.481 | 6.379 | 6.407 | 3,701,988 | -0.07(-1.02%) |
Oct 11, 2012 | 6.553 | 6.553 | 6.462 | 6.473 | 3,262,662 | -0.02(-0.25%) |
Oct 10, 2012 | 6.462 | 6.545 | 6.426 | 6.490 | 5,125,070 | +0.07(+1.07%) |
Oct 09, 2012 | 6.462 | 6.491 | 6.382 | 6.421 | 3,464,041 | -0.06(-0.98%) |
Oct 08, 2012 | 6.459 | 6.534 | 6.446 | 6.484 | 2,498,277 | -0.01(-0.21%) |
Oct 05, 2012 | 6.561 | 6.616 | 6.486 | 6.498 | 4,001,329 | -0.03(-0.46%) |
Oct 04, 2012 | 6.440 | 6.559 | 6.404 | 6.528 | 3,301,616 | +0.12(+1.94%) |
Oct 03, 2012 | 6.426 | 6.446 | 6.385 | 6.404 | 3,183,102 | -0.02(-0.30%) |
Oct 02, 2012 | 6.512 | 6.512 | 6.418 | 6.424 | 6,912,558 | -0.06(-0.89%) |
Oct 01, 2012 | 6.440 | 6.534 | 6.437 | 6.481 | 4,803,282 | +0.07(+1.03%) |
Sep 28, 2012 | 6.407 | 6.455 | 6.363 | 6.415 | 4,376,554 | -0.04(-0.56%) |
Sep 27, 2012 | 6.368 | 6.495 | 6.313 | 6.451 | 5,058,681 | +0.14(+2.23%) |
Sep 26, 2012 | 6.388 | 6.388 | 6.302 | 6.311 | 3,520,159 | -0.07(-1.12%) |
Sep 25, 2012 | 6.575 | 6.578 | 6.357 | 6.382 | 5,308,010 | -0.15(-2.32%) |
Sep 24, 2012 | 6.514 | 6.583 | 6.410 | 6.534 | 5,001,005 | -0.02(-0.29%) |
Sep 21, 2012 | 6.572 | 6.592 | 6.512 | 6.553 | 6,798,919 | +0.02(+0.38%) |
Sep 20, 2012 | 6.583 | 6.592 | 6.498 | 6.528 | 4,840,617 | -0.08(-1.25%) |
Sep 19, 2012 | 6.501 | 6.616 | 6.473 | 6.611 | 7,062,668 | +0.10(+1.52%) |
Sep 18, 2012 | 6.603 | 6.622 | 6.506 | 6.512 | 4,578,847 | -0.13(-1.95%) |
Sep 17, 2012 | 6.721 | 6.735 | 6.578 | 6.641 | 5,987,005 | -0.10(-1.47%) |
Sep 14, 2012 | 6.682 | 6.749 | 6.660 | 6.740 | 6,006,075 | +0.07(+1.07%) |
Sep 13, 2012 | 6.547 | 6.682 | 6.517 | 6.669 | 4,210,826 | +0.11(+1.68%) |
Sep 12, 2012 | 6.487 | 6.561 | 6.473 | 6.559 | 3,270,308 | +0.08(+1.19%) |
Sep 11, 2012 | 6.443 | 6.547 | 6.435 | 6.481 | 4,426,261 | +0.02(+0.32%) |
Sep 10, 2012 | 6.468 | 6.559 | 6.442 | 6.461 | 2,933,704 | -0.04(-0.61%) |
Sep 07, 2012 | 6.509 | 6.555 | 6.487 | 6.501 | 4,200,144 | +0.00(+0.00%) |
Sep 06, 2012 | 6.418 | 6.509 | 6.388 | 6.501 | 4,026,703 | +0.12(+1.93%) |
Sep 05, 2012 | 6.380 | 6.391 | 6.301 | 6.377 | 4,703,375 | +0.01(+0.13%) |
Sep 04, 2012 | 6.243 | 6.383 | 6.235 | 6.369 | 4,193,449 | +0.10(+1.66%) |
Aug 31, 2012 | 6.249 | 6.284 | 6.191 | 6.265 | 4,429,247 | +0.02(+0.35%) |
Aug 30, 2012 | 6.249 | 6.265 | 6.196 | 6.243 | 3,689,641 | -0.06(-0.91%) |
Aug 29, 2012 | 6.342 | 6.355 | 6.281 | 6.301 | 4,275,639 | +0.03(+0.44%) |
Aug 27, 2012 | 6.279 | 6.320 | 6.246 | 6.273 | 3,570,739 | +0.04(+0.57%) |
Aug 24, 2012 | 6.235 | 6.268 | 6.161 | 6.238 | 6,080,000 | -0.03(-0.44%) |
Aug 23, 2012 | 6.333 | 6.347 | 6.254 | 6.265 | 4,662,862 | -0.09(-1.38%) |
Aug 22, 2012 | 6.473 | 6.473 | 6.309 | 6.353 | 5,465,653 | -0.14(-2.21%) |
Aug 21, 2012 | 6.484 | 6.609 | 6.435 | 6.496 | 6,428,327 | +0.05(+0.74%) |
Aug 20, 2012 | 6.479 | 6.487 | 6.427 | 6.449 | 3,359,643 | -0.01(-0.21%) |
Aug 17, 2012 | 6.424 | 6.503 | 6.380 | 6.462 | 4,628,029 | +0.05(+0.73%) |
Aug 16, 2012 | 6.361 | 6.431 | 6.342 | 6.416 | 5,058,156 | +0.03(+0.52%) |
Aug 15, 2012 | 6.339 | 6.405 | 6.339 | 6.383 | 2,778,745 | +0.03(+0.52%) |
Aug 14, 2012 | 6.418 | 6.446 | 6.328 | 6.350 | 3,409,972 | -0.05(-0.86%) |
Aug 13, 2012 | 6.405 | 6.443 | 6.358 | 6.405 | 3,106,864 | +0.01(+0.09%) |
Aug 10, 2012 | 6.355 | 6.405 | 6.344 | 6.399 | 3,031,941 | +0.02(+0.30%) |
Aug 09, 2012 | 6.361 | 6.402 | 6.324 | 6.380 | 2,766,615 | +0.00(+0.04%) |
Aug 08, 2012 | 6.353 | 6.429 | 6.353 | 6.377 | 4,041,053 | -0.03(-0.47%) |
Aug 07, 2012 | 6.385 | 6.465 | 6.364 | 6.407 | 3,643,459 | +0.07(+1.04%) |
Aug 06, 2012 | 6.320 | 6.394 | 6.314 | 6.342 | 3,305,638 | +0.05(+0.83%) |
Aug 03, 2012 | 6.320 | 6.413 | 6.279 | 6.290 | 7,185,729 | +0.09(+1.46%) |
Aug 02, 2012 | 6.210 | 6.262 | 6.123 | 6.199 | 6,923,454 | -0.04(-0.70%) |