Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.610 | 6.621 | 6.525 | 6.552 | 5,675,889 | +0.00(+0.04%) |
Oct 26, 2012 | 6.582 | 6.549 | 6.549 | 6.549 | 2,067,267 | -0.03(-0.40%) |
Oct 25, 2012 | 6.503 | 6.660 | 6.490 | 6.576 | 5,986,342 | +0.08(+1.21%) |
Oct 24, 2012 | 6.673 | 6.731 | 6.470 | 6.497 | 9,231,069 | -0.15(-2.28%) |
Oct 23, 2012 | 6.571 | 6.717 | 6.544 | 6.649 | 6,164,186 | -0.04(-0.58%) |
Oct 19, 2012 | 6.731 | 6.770 | 6.621 | 6.687 | 4,380,904 | -0.08(-1.22%) |
Oct 18, 2012 | 6.729 | 6.773 | 6.713 | 6.770 | 3,818,288 | +0.03(+0.41%) |
Oct 17, 2012 | 6.624 | 6.748 | 6.574 | 6.742 | 3,870,035 | +0.11(+1.62%) |
Oct 16, 2012 | 6.560 | 6.660 | 6.522 | 6.635 | 4,481,970 | +0.11(+1.65%) |
Oct 15, 2012 | 6.414 | 6.536 | 6.368 | 6.527 | 3,605,667 | +0.12(+1.85%) |
Oct 12, 2012 | 6.464 | 6.483 | 6.381 | 6.409 | 3,700,894 | -0.07(-1.02%) |
Oct 11, 2012 | 6.555 | 6.555 | 6.464 | 6.475 | 3,261,698 | -0.02(-0.25%) |
Oct 10, 2012 | 6.464 | 6.547 | 6.428 | 6.492 | 5,123,555 | +0.07(+1.07%) |
Oct 09, 2012 | 6.464 | 6.493 | 6.384 | 6.423 | 3,463,017 | -0.06(-0.98%) |
Oct 08, 2012 | 6.461 | 6.536 | 6.447 | 6.486 | 2,497,538 | -0.01(-0.21%) |
Oct 05, 2012 | 6.563 | 6.618 | 6.487 | 6.500 | 4,000,147 | -0.03(-0.46%) |
Oct 04, 2012 | 6.442 | 6.560 | 6.406 | 6.530 | 3,300,640 | +0.12(+1.94%) |
Oct 03, 2012 | 6.428 | 6.447 | 6.387 | 6.406 | 3,182,161 | -0.02(-0.30%) |
Oct 02, 2012 | 6.514 | 6.514 | 6.420 | 6.425 | 6,910,515 | -0.06(-0.89%) |
Oct 01, 2012 | 6.442 | 6.536 | 6.439 | 6.483 | 4,801,862 | +0.07(+1.03%) |
Sep 28, 2012 | 6.409 | 6.457 | 6.365 | 6.417 | 4,375,260 | -0.04(-0.56%) |
Sep 27, 2012 | 6.370 | 6.497 | 6.315 | 6.453 | 5,057,186 | +0.14(+2.23%) |
Sep 26, 2012 | 6.390 | 6.390 | 6.304 | 6.312 | 3,519,119 | -0.07(-1.12%) |
Sep 25, 2012 | 6.577 | 6.580 | 6.359 | 6.384 | 5,306,441 | -0.15(-2.32%) |
Sep 24, 2012 | 6.516 | 6.585 | 6.412 | 6.536 | 4,999,527 | -0.02(-0.29%) |
Sep 21, 2012 | 6.574 | 6.593 | 6.514 | 6.555 | 6,796,909 | +0.02(+0.38%) |
Sep 20, 2012 | 6.585 | 6.593 | 6.500 | 6.530 | 4,839,186 | -0.08(-1.25%) |
Sep 19, 2012 | 6.503 | 6.618 | 6.475 | 6.613 | 7,060,580 | +0.10(+1.52%) |
Sep 18, 2012 | 6.605 | 6.624 | 6.508 | 6.514 | 4,577,494 | -0.13(-1.95%) |
Sep 17, 2012 | 6.723 | 6.737 | 6.580 | 6.643 | 5,985,235 | -0.10(-1.47%) |
Sep 14, 2012 | 6.684 | 6.751 | 6.662 | 6.742 | 6,004,300 | +0.07(+1.07%) |
Sep 13, 2012 | 6.549 | 6.684 | 6.519 | 6.671 | 4,209,581 | +0.11(+1.68%) |
Sep 12, 2012 | 6.489 | 6.563 | 6.475 | 6.560 | 3,269,341 | +0.08(+1.19%) |
Sep 11, 2012 | 6.445 | 6.549 | 6.437 | 6.483 | 4,424,952 | +0.02(+0.32%) |
Sep 10, 2012 | 6.470 | 6.561 | 6.444 | 6.463 | 2,932,837 | -0.04(-0.61%) |
Sep 07, 2012 | 6.511 | 6.557 | 6.489 | 6.502 | 4,198,902 | +0.00(+0.00%) |
Sep 06, 2012 | 6.420 | 6.511 | 6.390 | 6.502 | 4,025,513 | +0.12(+1.93%) |
Sep 05, 2012 | 6.382 | 6.393 | 6.302 | 6.379 | 4,701,984 | +0.01(+0.13%) |
Sep 04, 2012 | 6.245 | 6.385 | 6.237 | 6.371 | 4,192,209 | +0.10(+1.66%) |
Aug 31, 2012 | 6.250 | 6.286 | 6.193 | 6.267 | 4,427,938 | +0.02(+0.35%) |
Aug 30, 2012 | 6.250 | 6.267 | 6.198 | 6.245 | 3,688,551 | -0.06(-0.91%) |
Aug 29, 2012 | 6.344 | 6.357 | 6.283 | 6.302 | 4,274,375 | +0.03(+0.44%) |
Aug 27, 2012 | 6.281 | 6.322 | 6.248 | 6.275 | 3,569,683 | +0.04(+0.57%) |
Aug 24, 2012 | 6.237 | 6.270 | 6.163 | 6.239 | 6,078,203 | -0.03(-0.44%) |
Aug 23, 2012 | 6.335 | 6.349 | 6.256 | 6.267 | 4,661,484 | -0.09(-1.38%) |
Aug 22, 2012 | 6.475 | 6.475 | 6.311 | 6.354 | 5,464,037 | -0.14(-2.21%) |
Aug 21, 2012 | 6.486 | 6.611 | 6.437 | 6.498 | 6,426,427 | +0.05(+0.74%) |
Aug 20, 2012 | 6.481 | 6.489 | 6.428 | 6.450 | 3,358,650 | -0.01(-0.21%) |
Aug 17, 2012 | 6.426 | 6.505 | 6.382 | 6.464 | 4,626,661 | +0.05(+0.73%) |
Aug 16, 2012 | 6.363 | 6.433 | 6.344 | 6.418 | 5,056,661 | +0.03(+0.51%) |
Aug 15, 2012 | 6.341 | 6.407 | 6.341 | 6.385 | 2,777,924 | +0.03(+0.52%) |
Aug 14, 2012 | 6.420 | 6.448 | 6.330 | 6.352 | 3,408,964 | -0.05(-0.86%) |
Aug 13, 2012 | 6.407 | 6.445 | 6.360 | 6.407 | 3,105,945 | +0.01(+0.09%) |
Aug 10, 2012 | 6.357 | 6.407 | 6.346 | 6.401 | 3,031,045 | +0.02(+0.30%) |
Aug 09, 2012 | 6.363 | 6.404 | 6.326 | 6.382 | 2,765,797 | +0.00(+0.04%) |
Aug 08, 2012 | 6.354 | 6.431 | 6.354 | 6.379 | 4,039,859 | -0.03(-0.47%) |
Aug 07, 2012 | 6.387 | 6.467 | 6.365 | 6.409 | 3,642,382 | +0.07(+1.04%) |
Aug 06, 2012 | 6.322 | 6.396 | 6.316 | 6.344 | 3,304,661 | +0.05(+0.83%) |
Aug 03, 2012 | 6.322 | 6.415 | 6.281 | 6.291 | 7,183,605 | +0.09(+1.46%) |
Aug 02, 2012 | 6.212 | 6.264 | 6.124 | 6.201 | 6,921,407 | -0.04(-0.70%) |