Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.702 | 6.800 | 6.618 | 6.800 | 629,174 | +0.23(+3.56%) |
Oct 26, 2012 | 6.814 | 6.566 | 6.566 | 6.566 | 1,147,608 | -0.31(-4.52%) |
Oct 25, 2012 | 6.950 | 6.968 | 6.863 | 6.877 | 525,698 | -0.03(-0.51%) |
Oct 24, 2012 | 6.929 | 6.950 | 6.873 | 6.912 | 1,220,258 | +0.04(+0.56%) |
Oct 23, 2012 | 6.912 | 6.912 | 6.831 | 6.873 | 948,340 | -0.07(-1.01%) |
Oct 19, 2012 | 6.968 | 6.981 | 6.919 | 6.943 | 495,209 | -0.01(-0.15%) |
Oct 18, 2012 | 6.807 | 6.999 | 6.796 | 6.954 | 1,383,280 | +0.18(+2.63%) |
Oct 17, 2012 | 6.706 | 6.775 | 6.702 | 6.775 | 530,147 | +0.03(+0.52%) |
Oct 16, 2012 | 6.723 | 6.740 | 6.699 | 6.740 | 334,349 | +0.04(+0.63%) |
Oct 15, 2012 | 6.713 | 6.765 | 6.671 | 6.699 | 330,776 | -0.02(-0.36%) |
Oct 12, 2012 | 6.740 | 6.773 | 6.678 | 6.723 | 178,159 | -0.01(-0.10%) |
Oct 11, 2012 | 6.786 | 6.786 | 6.702 | 6.730 | 537,878 | +0.04(+0.63%) |
Oct 10, 2012 | 6.678 | 6.709 | 6.673 | 6.688 | 368,832 | +0.03(+0.52%) |
Oct 09, 2012 | 6.678 | 6.688 | 6.653 | 6.653 | 430,768 | +0.03(+0.42%) |
Oct 08, 2012 | 6.636 | 6.650 | 6.569 | 6.625 | 216,167 | -0.06(-0.94%) |
Oct 05, 2012 | 6.789 | 6.789 | 6.671 | 6.688 | 647,448 | +0.05(+0.79%) |
Oct 04, 2012 | 6.636 | 6.657 | 6.622 | 6.636 | 311,901 | +0.02(+0.32%) |
Oct 03, 2012 | 6.604 | 6.622 | 6.580 | 6.615 | 234,297 | +0.01(+0.16%) |
Oct 02, 2012 | 6.587 | 6.604 | 6.559 | 6.604 | 224,516 | +0.04(+0.64%) |
Oct 01, 2012 | 6.500 | 6.604 | 6.500 | 6.562 | 431,876 | +0.04(+0.59%) |
Sep 28, 2012 | 6.489 | 6.531 | 6.440 | 6.524 | 490,785 | +0.09(+1.41%) |
Sep 27, 2012 | 6.437 | 6.475 | 6.412 | 6.433 | 559,267 | +0.14(+2.16%) |
Sep 26, 2012 | 6.342 | 6.342 | 6.259 | 6.297 | 224,333 | -0.03(-0.44%) |
Sep 25, 2012 | 6.444 | 6.493 | 6.311 | 6.325 | 345,353 | -0.10(-1.58%) |
Sep 24, 2012 | 6.426 | 6.461 | 6.381 | 6.426 | 187,975 | -0.02(-0.27%) |
Sep 21, 2012 | 6.437 | 6.493 | 6.426 | 6.444 | 194,758 | +0.01(+0.22%) |
Sep 20, 2012 | 6.342 | 6.430 | 6.334 | 6.430 | 633,117 | -0.02(-0.27%) |
Sep 19, 2012 | 6.447 | 6.472 | 6.433 | 6.447 | 380,640 | +0.04(+0.60%) |
Sep 18, 2012 | 6.489 | 6.513 | 6.369 | 6.409 | 421,542 | -0.10(-1.61%) |
Sep 17, 2012 | 6.639 | 6.646 | 6.510 | 6.513 | 770,475 | -0.25(-3.67%) |
Sep 14, 2012 | 6.723 | 6.803 | 6.716 | 6.761 | 601,990 | +0.08(+1.15%) |
Sep 13, 2012 | 6.611 | 6.720 | 6.527 | 6.685 | 682,835 | +0.06(+0.89%) |
Sep 12, 2012 | 6.650 | 6.653 | 6.576 | 6.626 | 202,191 | -0.01(-0.15%) |
Sep 11, 2012 | 6.500 | 6.636 | 6.500 | 6.636 | 603,780 | +0.08(+1.28%) |
Sep 10, 2012 | 6.601 | 6.632 | 6.524 | 6.552 | 487,203 | +0.00(+0.05%) |
Sep 07, 2012 | 6.398 | 6.580 | 6.398 | 6.548 | 1,140,000 | +0.27(+4.22%) |
Sep 06, 2012 | 6.217 | 6.297 | 6.189 | 6.283 | 608,017 | +0.05(+0.78%) |
Sep 05, 2012 | 6.175 | 6.248 | 6.175 | 6.234 | 121,641 | +0.05(+0.79%) |
Sep 04, 2012 | 6.217 | 6.245 | 6.182 | 6.185 | 282,174 | -0.06(-0.90%) |
Aug 31, 2012 | 6.321 | 6.321 | 6.213 | 6.241 | 146,228 | +0.01(+0.11%) |
Aug 30, 2012 | 6.283 | 6.321 | 6.189 | 6.234 | 376,334 | -0.07(-1.05%) |
Aug 29, 2012 | 6.314 | 6.339 | 6.276 | 6.300 | 326,744 | -0.02(-0.28%) |
Aug 27, 2012 | 6.314 | 6.335 | 6.279 | 6.318 | 206,074 | -0.06(-0.88%) |
Aug 24, 2012 | 6.328 | 6.384 | 6.321 | 6.374 | 147,637 | +0.00(+0.05%) |
Aug 23, 2012 | 6.426 | 6.433 | 6.363 | 6.370 | 181,678 | -0.04(-0.65%) |
Aug 22, 2012 | 6.419 | 6.419 | 6.391 | 6.412 | 134,388 | -0.01(-0.22%) |
Aug 21, 2012 | 6.430 | 6.468 | 6.426 | 6.426 | 259,113 | +0.02(+0.27%) |
Aug 20, 2012 | 6.402 | 6.431 | 6.388 | 6.409 | 151,073 | -0.05(-0.81%) |
Aug 17, 2012 | 6.451 | 6.479 | 6.416 | 6.461 | 139,906 | +0.04(+0.65%) |
Aug 16, 2012 | 6.402 | 6.444 | 6.402 | 6.419 | 162,228 | -0.02(-0.38%) |
Aug 15, 2012 | 6.479 | 6.506 | 6.419 | 6.444 | 169,867 | -0.06(-0.86%) |
Aug 14, 2012 | 6.555 | 6.555 | 6.496 | 6.500 | 101,400 | +0.00(+0.05%) |
Aug 13, 2012 | 6.548 | 6.583 | 6.494 | 6.496 | 321,316 | -0.14(-2.16%) |
Aug 10, 2012 | 6.566 | 6.688 | 6.541 | 6.639 | 217,023 | +0.02(+0.37%) |
Aug 09, 2012 | 6.587 | 6.681 | 6.587 | 6.615 | 232,548 | +0.03(+0.42%) |
Aug 08, 2012 | 6.566 | 6.594 | 6.520 | 6.587 | 265,793 | +0.03(+0.43%) |
Aug 07, 2012 | 6.625 | 6.628 | 6.555 | 6.559 | 152,378 | -0.04(-0.58%) |
Aug 06, 2012 | 6.562 | 6.636 | 6.559 | 6.597 | 208,599 | +0.07(+1.02%) |
Aug 03, 2012 | 6.465 | 6.552 | 6.465 | 6.531 | 319,486 | +0.14(+2.19%) |
Aug 02, 2012 | 6.395 | 6.433 | 6.363 | 6.391 | 101,437 | -0.06(-0.87%) |