Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.619 | 6.749 | 6.579 | 6.733 | 8,293,961 | +0.04(+0.60%) |
Sep 27, 2012 | 6.474 | 6.700 | 6.442 | 6.692 | 10,590,697 | +0.26(+4.02%) |
Sep 26, 2012 | 6.676 | 6.692 | 6.320 | 6.434 | 22,504,248 | -0.23(-3.52%) |
Sep 25, 2012 | 6.821 | 6.870 | 6.628 | 6.668 | 15,224,234 | -0.10(-1.43%) |
Sep 24, 2012 | 6.797 | 6.826 | 6.692 | 6.765 | 6,998,043 | -0.06(-0.83%) |
Sep 21, 2012 | 6.910 | 6.959 | 6.813 | 6.821 | 11,940,006 | -0.06(-0.94%) |
Sep 20, 2012 | 6.789 | 6.910 | 6.789 | 6.886 | 7,734,220 | -0.03(-0.47%) |
Sep 19, 2012 | 6.773 | 6.951 | 6.733 | 6.918 | 11,905,919 | +0.15(+2.27%) |
Sep 18, 2012 | 6.724 | 6.870 | 6.716 | 6.765 | 9,005,745 | -0.03(-0.48%) |
Sep 17, 2012 | 6.813 | 6.846 | 6.628 | 6.797 | 8,717,031 | +0.03(+0.48%) |
Sep 14, 2012 | 6.749 | 7.056 | 6.628 | 6.765 | 21,271,590 | -0.15(-2.22%) |
Sep 13, 2012 | 6.741 | 7.064 | 6.619 | 6.918 | 27,242,352 | +0.21(+3.13%) |
Sep 12, 2012 | 6.563 | 6.716 | 6.563 | 6.708 | 25,582,228 | +0.18(+2.72%) |
Sep 11, 2012 | 6.401 | 6.563 | 6.320 | 6.531 | 9,530,508 | +0.12(+1.89%) |
Sep 10, 2012 | 6.490 | 6.587 | 6.377 | 6.409 | 10,964,404 | -0.13(-1.98%) |
Sep 07, 2012 | 6.409 | 6.563 | 6.383 | 6.539 | 17,987,088 | +0.14(+2.15%) |
Sep 06, 2012 | 6.223 | 6.434 | 6.167 | 6.401 | 12,851,724 | +0.22(+3.53%) |
Sep 05, 2012 | 6.086 | 6.215 | 6.050 | 6.183 | 9,430,625 | +0.11(+1.73%) |
Sep 04, 2012 | 6.062 | 6.126 | 5.997 | 6.078 | 9,784,845 | +0.04(+0.67%) |
Aug 31, 2012 | 6.215 | 6.272 | 5.953 | 6.037 | 22,739,206 | -0.12(-1.97%) |
Aug 30, 2012 | 6.215 | 6.223 | 6.122 | 6.159 | 6,719,199 | -0.09(-1.42%) |
Aug 29, 2012 | 6.377 | 6.401 | 6.223 | 6.248 | 5,227,510 | -0.15(-2.40%) |
Aug 27, 2012 | 6.579 | 6.611 | 6.393 | 6.401 | 7,506,560 | -0.14(-2.10%) |
Aug 24, 2012 | 6.385 | 6.587 | 6.381 | 6.539 | 20,765,494 | +0.10(+1.51%) |
Aug 23, 2012 | 6.579 | 6.603 | 6.362 | 6.442 | 32,870,658 | -0.15(-2.21%) |
Aug 22, 2012 | 6.466 | 6.773 | 6.450 | 6.587 | 54,406,340 | +0.24(+3.82%) |
Aug 21, 2012 | 6.385 | 6.442 | 6.288 | 6.345 | 26,937,948 | +0.09(+1.42%) |
Aug 20, 2012 | 6.312 | 6.353 | 6.215 | 6.256 | 11,343,777 | -0.10(-1.53%) |
Aug 17, 2012 | 6.248 | 6.425 | 6.223 | 6.353 | 15,328,595 | +0.11(+1.68%) |
Aug 16, 2012 | 6.175 | 6.458 | 6.110 | 6.248 | 39,707,728 | +0.11(+1.71%) |
Aug 15, 2012 | 5.973 | 6.159 | 5.876 | 6.143 | 11,640,473 | +0.11(+1.74%) |
Aug 14, 2012 | 6.013 | 6.070 | 5.965 | 6.037 | 11,465,451 | +0.05(+0.81%) |
Aug 13, 2012 | 6.078 | 6.086 | 5.949 | 5.989 | 9,644,506 | -0.08(-1.33%) |
Aug 10, 2012 | 5.900 | 6.086 | 5.860 | 6.070 | 12,967,654 | +0.20(+3.44%) |
Aug 09, 2012 | 5.811 | 5.932 | 5.795 | 5.868 | 6,983,993 | +0.02(+0.28%) |
Aug 08, 2012 | 5.819 | 5.932 | 5.787 | 5.852 | 6,997,595 | +0.04(+0.70%) |
Aug 07, 2012 | 5.932 | 6.013 | 5.803 | 5.811 | 9,071,476 | -0.13(-2.18%) |
Aug 06, 2012 | 5.868 | 5.997 | 5.852 | 5.941 | 6,633,266 | +0.08(+1.38%) |
Aug 03, 2012 | 5.860 | 5.981 | 5.819 | 5.860 | 7,760,291 | +0.15(+2.55%) |
Aug 02, 2012 | 5.569 | 5.755 | 5.504 | 5.714 | 11,581,082 | +0.12(+2.17%) |
Aug 01, 2012 | 5.795 | 5.900 | 5.585 | 5.593 | 10,096,633 | -0.03(-0.57%) |
Jul 31, 2012 | 5.819 | 5.900 | 5.625 | 5.625 | 17,405,790 | -0.19(-3.20%) |
Jul 30, 2012 | 5.973 | 6.037 | 5.795 | 5.811 | 12,092,491 | -0.21(-3.49%) |
Jul 27, 2012 | 5.698 | 6.054 | 5.666 | 6.021 | 20,401,880 | +0.31(+5.37%) |
Jul 26, 2012 | 5.593 | 5.755 | 5.496 | 5.714 | 16,313,428 | +0.30(+5.52%) |
Jul 25, 2012 | 5.496 | 5.536 | 5.383 | 5.415 | 11,884,939 | -0.03(-0.59%) |
Jul 24, 2012 | 5.496 | 5.532 | 5.350 | 5.447 | 15,664,917 | -0.06(-1.03%) |
Jul 23, 2012 | 5.544 | 5.609 | 5.456 | 5.504 | 15,165,361 | -0.24(-4.22%) |
Jul 20, 2012 | 5.456 | 5.844 | 5.439 | 5.747 | 43,776,248 | +0.27(+4.87%) |
Jul 19, 2012 | 5.407 | 5.496 | 5.350 | 5.480 | 15,240,857 | +0.16(+3.04%) |
Jul 18, 2012 | 5.447 | 5.528 | 5.294 | 5.318 | 11,611,518 | -0.16(-2.95%) |
Jul 17, 2012 | 5.593 | 5.658 | 5.391 | 5.480 | 11,227,626 | +0.02(+0.44%) |
Jul 16, 2012 | 5.488 | 5.496 | 5.383 | 5.456 | 8,330,877 | -0.03(-0.59%) |
Jul 13, 2012 | 5.253 | 5.508 | 5.253 | 5.488 | 15,899,122 | +0.23(+4.30%) |
Jul 12, 2012 | 5.165 | 5.326 | 5.076 | 5.262 | 13,858,443 | +0.00(+0.00%) |
Jul 11, 2012 | 5.148 | 5.310 | 5.132 | 5.262 | 10,902,653 | +0.09(+1.72%) |
Jul 10, 2012 | 5.197 | 5.302 | 5.124 | 5.173 | 10,100,543 | +0.04(+0.79%) |
Jul 09, 2012 | 5.253 | 5.294 | 5.092 | 5.132 | 7,347,979 | -0.15(-2.76%) |
Jul 06, 2012 | 5.253 | 5.310 | 5.193 | 5.278 | 8,878,404 | -0.01(-0.15%) |
Jul 05, 2012 | 5.367 | 5.399 | 5.245 | 5.286 | 10,690,984 | -0.17(-3.11%) |
Jul 03, 2012 | 5.407 | 5.528 | 5.383 | 5.456 | 10,389,941 | +0.02(+0.45%) |