Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.356 | 6.432 | 6.343 | 6.367 | 2,759,889 | +0.09(+1.39%) |
Oct 26, 2012 | 6.278 | 6.280 | 6.280 | 6.280 | 1,082,193 | -0.00(-0.06%) |
Oct 25, 2012 | 6.310 | 6.330 | 6.243 | 6.284 | 656,609 | +0.00(+0.06%) |
Oct 24, 2012 | 6.301 | 6.341 | 6.269 | 6.280 | 786,073 | -0.01(-0.24%) |
Oct 23, 2012 | 6.239 | 6.312 | 6.215 | 6.295 | 2,298,344 | +0.01(+0.15%) |
Oct 19, 2012 | 6.377 | 6.380 | 6.260 | 6.286 | 1,995,804 | -0.10(-1.57%) |
Oct 18, 2012 | 6.419 | 6.436 | 6.380 | 6.386 | 2,526,904 | -0.03(-0.43%) |
Oct 17, 2012 | 6.369 | 6.460 | 6.369 | 6.414 | 2,331,268 | +0.04(+0.55%) |
Oct 16, 2012 | 6.352 | 6.402 | 6.325 | 6.378 | 927,864 | +0.03(+0.47%) |
Oct 15, 2012 | 6.321 | 6.360 | 6.291 | 6.349 | 988,739 | +0.01(+0.18%) |
Oct 12, 2012 | 6.358 | 6.364 | 6.252 | 6.338 | 1,348,015 | -0.02(-0.29%) |
Oct 11, 2012 | 6.423 | 6.434 | 6.341 | 6.356 | 1,109,722 | -0.04(-0.61%) |
Oct 10, 2012 | 6.428 | 6.432 | 6.360 | 6.395 | 804,577 | -0.00(-0.06%) |
Oct 09, 2012 | 6.430 | 6.436 | 6.390 | 6.399 | 1,345,242 | -0.04(-0.63%) |
Oct 08, 2012 | 6.440 | 6.447 | 6.404 | 6.440 | 1,725,386 | -0.01(-0.11%) |
Oct 05, 2012 | 6.482 | 6.497 | 6.430 | 6.447 | 999,701 | -0.03(-0.43%) |
Oct 04, 2012 | 6.506 | 6.506 | 6.451 | 6.475 | 2,086,491 | -0.00(-0.03%) |
Oct 03, 2012 | 6.490 | 6.523 | 6.466 | 6.477 | 877,822 | -0.01(-0.20%) |
Oct 02, 2012 | 6.573 | 6.579 | 6.482 | 6.490 | 1,155,130 | -0.08(-1.24%) |
Oct 01, 2012 | 6.656 | 6.699 | 6.547 | 6.571 | 936,555 | -0.02(-0.28%) |
Sep 28, 2012 | 6.554 | 6.616 | 6.482 | 6.590 | 1,293,220 | +0.04(+0.54%) |
Sep 27, 2012 | 6.634 | 6.686 | 6.517 | 6.554 | 2,231,233 | -0.05(-0.81%) |
Sep 26, 2012 | 6.588 | 6.643 | 6.525 | 6.608 | 1,498,492 | +0.02(+0.31%) |
Sep 25, 2012 | 6.592 | 6.673 | 6.549 | 6.588 | 1,046,706 | +0.04(+0.62%) |
Sep 24, 2012 | 6.419 | 6.584 | 6.380 | 6.547 | 1,035,096 | +0.12(+1.87%) |
Sep 21, 2012 | 6.484 | 6.484 | 6.408 | 6.427 | 1,196,066 | -0.02(-0.29%) |
Sep 20, 2012 | 6.527 | 6.527 | 6.323 | 6.445 | 1,344,287 | -0.08(-1.28%) |
Sep 19, 2012 | 6.499 | 6.628 | 6.473 | 6.529 | 834,437 | +0.05(+0.74%) |
Sep 18, 2012 | 6.390 | 6.540 | 6.390 | 6.480 | 857,597 | +0.09(+1.36%) |
Sep 17, 2012 | 6.504 | 6.504 | 6.321 | 6.393 | 1,754,307 | -0.11(-1.71%) |
Sep 14, 2012 | 6.616 | 6.656 | 6.451 | 6.504 | 1,243,712 | -0.10(-1.46%) |
Sep 13, 2012 | 6.592 | 6.668 | 6.577 | 6.601 | 914,555 | -0.00(-0.03%) |
Sep 12, 2012 | 6.497 | 6.608 | 6.445 | 6.603 | 995,768 | +0.12(+1.86%) |
Sep 11, 2012 | 6.508 | 6.545 | 6.460 | 6.482 | 969,663 | -0.01(-0.17%) |
Sep 10, 2012 | 6.523 | 6.538 | 6.478 | 6.493 | 441,131 | -0.02(-0.34%) |
Sep 07, 2012 | 6.458 | 6.532 | 6.456 | 6.516 | 871,160 | +0.07(+1.09%) |
Sep 06, 2012 | 6.404 | 6.473 | 6.399 | 6.445 | 2,026,344 | +0.09(+1.49%) |
Sep 05, 2012 | 6.356 | 6.369 | 6.326 | 6.351 | 1,099,521 | -0.01(-0.17%) |
Sep 04, 2012 | 6.323 | 6.395 | 6.308 | 6.362 | 1,418,903 | +0.03(+0.41%) |
Aug 31, 2012 | 6.414 | 6.417 | 6.308 | 6.336 | 1,333,778 | -0.06(-1.01%) |
Aug 30, 2012 | 6.451 | 6.462 | 6.373 | 6.401 | 1,445,698 | -0.07(-1.06%) |
Aug 29, 2012 | 6.556 | 6.556 | 6.428 | 6.469 | 1,490,858 | -0.03(-0.39%) |
Aug 27, 2012 | 6.560 | 6.563 | 6.489 | 6.494 | 1,484,640 | -0.07(-1.09%) |
Aug 24, 2012 | 6.679 | 6.681 | 6.562 | 6.566 | 1,728,913 | -0.10(-1.46%) |
Aug 23, 2012 | 6.714 | 6.736 | 6.562 | 6.663 | 3,099,470 | -0.07(-1.01%) |
Aug 22, 2012 | 6.663 | 6.786 | 6.626 | 6.731 | 1,491,319 | +0.05(+0.80%) |
Aug 21, 2012 | 6.733 | 6.740 | 6.657 | 6.678 | 2,137,585 | -0.03(-0.46%) |
Aug 20, 2012 | 6.654 | 6.725 | 6.621 | 6.709 | 1,420,349 | +0.05(+0.77%) |
Aug 17, 2012 | 6.678 | 6.714 | 6.626 | 6.657 | 2,200,387 | -0.03(-0.49%) |
Aug 16, 2012 | 6.637 | 6.718 | 6.610 | 6.690 | 1,263,769 | +0.05(+0.80%) |
Aug 15, 2012 | 6.595 | 6.661 | 6.569 | 6.637 | 1,197,821 | +0.06(+0.92%) |
Aug 14, 2012 | 6.566 | 6.602 | 6.538 | 6.577 | 1,326,849 | +0.04(+0.62%) |
Aug 13, 2012 | 6.514 | 6.557 | 6.491 | 6.536 | 1,092,271 | +0.02(+0.31%) |
Aug 10, 2012 | 6.480 | 6.544 | 6.465 | 6.516 | 1,202,134 | +0.03(+0.42%) |
Aug 09, 2012 | 6.492 | 6.509 | 6.448 | 6.489 | 1,754,245 | +0.02(+0.37%) |
Aug 08, 2012 | 6.399 | 6.509 | 6.399 | 6.465 | 1,638,565 | +0.05(+0.74%) |
Aug 07, 2012 | 6.289 | 6.437 | 6.282 | 6.417 | 2,357,589 | +0.17(+2.76%) |
Aug 06, 2012 | 6.282 | 6.293 | 6.234 | 6.245 | 828,156 | +0.00(+0.06%) |
Aug 03, 2012 | 6.236 | 6.283 | 6.162 | 6.241 | 1,558,641 | +0.02(+0.27%) |
Aug 02, 2012 | 6.181 | 6.236 | 6.104 | 6.225 | 1,983,420 | +0.03(+0.44%) |