Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.295 | 6.327 | 6.169 | 6.189 | 650,839 | -0.10(-1.51%) |
Oct 26, 2012 | 6.204 | 6.284 | 6.284 | 6.284 | 284,640 | +0.10(+1.54%) |
Oct 25, 2012 | 6.276 | 6.276 | 6.169 | 6.189 | 321,242 | -0.08(-1.20%) |
Oct 24, 2012 | 6.216 | 6.272 | 6.196 | 6.264 | 323,391 | +0.08(+1.35%) |
Oct 23, 2012 | 6.295 | 6.295 | 6.169 | 6.181 | 413,640 | -0.03(-0.45%) |
Oct 19, 2012 | 6.232 | 6.327 | 6.185 | 6.208 | 768,123 | -0.10(-1.63%) |
Oct 18, 2012 | 6.228 | 6.331 | 6.169 | 6.311 | 698,663 | +0.02(+0.38%) |
Oct 17, 2012 | 6.248 | 6.291 | 6.192 | 6.287 | 699,203 | +0.04(+0.63%) |
Oct 16, 2012 | 6.189 | 6.272 | 6.169 | 6.248 | 2,440,326 | -0.05(-0.75%) |
Oct 15, 2012 | 6.276 | 6.315 | 6.268 | 6.295 | 85,478 | +0.02(+0.38%) |
Oct 12, 2012 | 6.327 | 6.335 | 6.236 | 6.272 | 107,385 | -0.07(-1.06%) |
Oct 11, 2012 | 6.454 | 6.454 | 6.280 | 6.339 | 272,131 | -0.11(-1.66%) |
Oct 10, 2012 | 6.450 | 6.497 | 6.422 | 6.446 | 220,585 | -0.01(-0.18%) |
Oct 09, 2012 | 6.379 | 6.522 | 6.379 | 6.458 | 148,945 | +0.05(+0.74%) |
Oct 08, 2012 | 6.470 | 6.470 | 6.355 | 6.410 | 125,014 | -0.05(-0.80%) |
Oct 05, 2012 | 6.371 | 6.529 | 6.347 | 6.462 | 163,957 | +0.10(+1.49%) |
Oct 04, 2012 | 6.355 | 6.386 | 6.307 | 6.367 | 141,342 | +0.04(+0.63%) |
Oct 03, 2012 | 6.331 | 6.359 | 6.284 | 6.327 | 95,780 | -0.02(-0.25%) |
Oct 02, 2012 | 6.335 | 6.375 | 6.284 | 6.343 | 188,746 | +0.02(+0.31%) |
Oct 01, 2012 | 6.307 | 6.588 | 6.295 | 6.323 | 342,826 | +0.03(+0.44%) |
Sep 28, 2012 | 6.335 | 6.367 | 6.291 | 6.295 | 210,381 | -0.04(-0.62%) |
Sep 27, 2012 | 6.299 | 6.335 | 6.216 | 6.335 | 213,733 | +0.09(+1.39%) |
Sep 26, 2012 | 6.248 | 6.299 | 6.228 | 6.248 | 94,848 | +0.02(+0.25%) |
Sep 25, 2012 | 6.284 | 6.311 | 6.232 | 6.232 | 199,513 | -0.05(-0.76%) |
Sep 24, 2012 | 6.256 | 6.299 | 6.232 | 6.280 | 149,005 | +0.02(+0.38%) |
Sep 21, 2012 | 6.276 | 6.276 | 6.248 | 6.256 | 228,354 | -0.01(-0.19%) |
Sep 20, 2012 | 6.284 | 6.287 | 6.236 | 6.268 | 184,420 | +0.01(+0.13%) |
Sep 19, 2012 | 6.196 | 6.260 | 6.196 | 6.260 | 159,482 | +0.07(+1.09%) |
Sep 18, 2012 | 6.161 | 6.248 | 6.129 | 6.192 | 170,953 | -0.02(-0.26%) |
Sep 17, 2012 | 6.129 | 6.220 | 6.117 | 6.208 | 89,117 | +0.04(+0.64%) |
Sep 14, 2012 | 6.212 | 6.252 | 6.129 | 6.169 | 300,453 | -0.02(-0.38%) |
Sep 13, 2012 | 6.145 | 6.196 | 6.109 | 6.192 | 166,978 | +0.03(+0.45%) |
Sep 12, 2012 | 6.109 | 6.173 | 6.097 | 6.165 | 125,168 | +0.08(+1.30%) |
Sep 11, 2012 | 6.078 | 6.145 | 6.046 | 6.086 | 143,456 | -0.10(-1.60%) |
Sep 10, 2012 | 6.204 | 6.220 | 6.169 | 6.185 | 231,682 | +0.00(+0.00%) |
Sep 07, 2012 | 6.212 | 6.220 | 6.097 | 6.185 | 147,644 | +0.00(+0.00%) |
Sep 06, 2012 | 6.216 | 6.216 | 6.066 | 6.185 | 276,179 | +0.01(+0.13%) |
Sep 05, 2012 | 6.216 | 6.220 | 6.149 | 6.177 | 176,752 | -0.02(-0.26%) |
Sep 04, 2012 | 6.153 | 6.196 | 6.137 | 6.192 | 246,351 | +0.05(+0.84%) |
Aug 31, 2012 | 6.153 | 6.177 | 6.050 | 6.141 | 148,924 | +0.04(+0.65%) |
Aug 30, 2012 | 6.109 | 6.200 | 6.097 | 6.101 | 95,994 | -0.02(-0.26%) |
Aug 29, 2012 | 6.216 | 6.256 | 6.109 | 6.117 | 130,924 | -0.12(-1.90%) |
Aug 27, 2012 | 6.169 | 6.272 | 6.117 | 6.236 | 110,575 | +0.09(+1.48%) |
Aug 24, 2012 | 6.153 | 6.276 | 6.121 | 6.145 | 105,266 | -0.03(-0.45%) |
Aug 23, 2012 | 6.105 | 6.192 | 6.070 | 6.173 | 81,856 | +0.05(+0.84%) |
Aug 22, 2012 | 6.185 | 6.224 | 6.105 | 6.121 | 116,722 | -0.10(-1.53%) |
Aug 21, 2012 | 6.228 | 6.295 | 6.185 | 6.216 | 125,676 | -0.01(-0.13%) |
Aug 20, 2012 | 6.208 | 6.236 | 6.149 | 6.224 | 95,787 | +0.03(+0.51%) |
Aug 17, 2012 | 6.173 | 6.224 | 6.070 | 6.192 | 205,956 | -0.02(-0.26%) |
Aug 16, 2012 | 6.196 | 6.236 | 6.114 | 6.208 | 171,418 | +0.03(+0.51%) |
Aug 15, 2012 | 6.117 | 6.200 | 6.117 | 6.177 | 166,647 | +0.08(+1.30%) |
Aug 14, 2012 | 6.070 | 6.156 | 6.070 | 6.097 | 122,632 | -0.00(-0.06%) |
Aug 13, 2012 | 6.105 | 6.137 | 6.010 | 6.101 | 61,269 | +0.02(+0.26%) |
Aug 10, 2012 | 6.101 | 6.145 | 6.033 | 6.086 | 118,566 | -0.00(-0.07%) |
Aug 09, 2012 | 5.979 | 6.137 | 5.979 | 6.090 | 269,555 | +0.09(+1.52%) |
Aug 08, 2012 | 6.046 | 6.090 | 5.983 | 5.998 | 182,357 | -0.05(-0.85%) |
Aug 07, 2012 | 6.062 | 6.117 | 6.038 | 6.050 | 164,639 | -0.02(-0.33%) |
Aug 06, 2012 | 6.050 | 6.113 | 5.979 | 6.070 | 142,878 | +0.04(+0.59%) |
Aug 03, 2012 | 6.018 | 6.117 | 6.006 | 6.034 | 186,221 | +0.05(+0.79%) |
Aug 02, 2012 | 5.979 | 6.054 | 5.979 | 5.987 | 149,970 | +0.01(+0.20%) |