Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.646 | 6.708 | 6.573 | 6.682 | 1,275,341 | +0.04(+0.54%) |
Sep 27, 2012 | 6.727 | 6.780 | 6.609 | 6.646 | 2,200,385 | -0.05(-0.81%) |
Sep 26, 2012 | 6.680 | 6.737 | 6.616 | 6.701 | 1,477,774 | +0.02(+0.31%) |
Sep 25, 2012 | 6.684 | 6.767 | 6.641 | 6.680 | 1,032,235 | +0.04(+0.62%) |
Sep 24, 2012 | 6.509 | 6.676 | 6.470 | 6.639 | 1,020,786 | +0.12(+1.87%) |
Sep 21, 2012 | 6.575 | 6.575 | 6.498 | 6.517 | 1,179,530 | -0.02(-0.29%) |
Sep 20, 2012 | 6.618 | 6.618 | 6.411 | 6.535 | 1,325,702 | -0.08(-1.28%) |
Sep 19, 2012 | 6.590 | 6.721 | 6.564 | 6.620 | 822,901 | +0.05(+0.74%) |
Sep 18, 2012 | 6.479 | 6.632 | 6.479 | 6.571 | 845,740 | +0.09(+1.36%) |
Sep 17, 2012 | 6.596 | 6.596 | 6.410 | 6.483 | 1,730,053 | -0.11(-1.71%) |
Sep 14, 2012 | 6.708 | 6.750 | 6.541 | 6.596 | 1,226,518 | -0.10(-1.46%) |
Sep 13, 2012 | 6.684 | 6.761 | 6.669 | 6.693 | 901,911 | -0.00(-0.03%) |
Sep 12, 2012 | 6.588 | 6.701 | 6.535 | 6.695 | 982,001 | +0.12(+1.86%) |
Sep 11, 2012 | 6.599 | 6.637 | 6.551 | 6.573 | 956,257 | -0.01(-0.17%) |
Sep 10, 2012 | 6.614 | 6.629 | 6.569 | 6.584 | 435,032 | -0.02(-0.34%) |
Sep 07, 2012 | 6.549 | 6.624 | 6.547 | 6.607 | 859,115 | +0.07(+1.09%) |
Sep 06, 2012 | 6.494 | 6.564 | 6.488 | 6.535 | 1,998,329 | +0.10(+1.49%) |
Sep 05, 2012 | 6.445 | 6.458 | 6.415 | 6.440 | 1,084,319 | -0.01(-0.17%) |
Sep 04, 2012 | 6.411 | 6.485 | 6.396 | 6.451 | 1,399,286 | +0.03(+0.41%) |
Aug 31, 2012 | 6.504 | 6.507 | 6.396 | 6.425 | 1,315,338 | -0.07(-1.01%) |
Aug 30, 2012 | 6.541 | 6.552 | 6.462 | 6.490 | 1,425,711 | -0.07(-1.06%) |
Aug 29, 2012 | 6.648 | 6.648 | 6.519 | 6.560 | 1,470,246 | -0.03(-0.39%) |
Aug 27, 2012 | 6.652 | 6.655 | 6.580 | 6.585 | 1,464,114 | -0.07(-1.09%) |
Aug 24, 2012 | 6.773 | 6.775 | 6.654 | 6.658 | 1,705,010 | -0.10(-1.46%) |
Aug 23, 2012 | 6.808 | 6.831 | 6.654 | 6.756 | 3,056,619 | -0.07(-1.01%) |
Aug 22, 2012 | 6.756 | 6.881 | 6.719 | 6.825 | 1,470,701 | +0.05(+0.80%) |
Aug 21, 2012 | 6.827 | 6.834 | 6.751 | 6.771 | 2,108,032 | -0.03(-0.46%) |
Aug 20, 2012 | 6.747 | 6.820 | 6.714 | 6.803 | 1,400,713 | +0.05(+0.77%) |
Aug 17, 2012 | 6.771 | 6.808 | 6.719 | 6.751 | 2,169,966 | -0.03(-0.49%) |
Aug 16, 2012 | 6.730 | 6.812 | 6.702 | 6.784 | 1,246,297 | +0.05(+0.80%) |
Aug 15, 2012 | 6.688 | 6.755 | 6.662 | 6.730 | 1,181,261 | +0.06(+0.92%) |
Aug 14, 2012 | 6.658 | 6.695 | 6.630 | 6.669 | 1,308,505 | +0.04(+0.62%) |
Aug 13, 2012 | 6.606 | 6.649 | 6.582 | 6.628 | 1,077,170 | +0.02(+0.31%) |
Aug 10, 2012 | 6.570 | 6.636 | 6.556 | 6.608 | 1,185,514 | +0.03(+0.42%) |
Aug 09, 2012 | 6.583 | 6.600 | 6.539 | 6.580 | 1,729,992 | +0.02(+0.37%) |
Aug 08, 2012 | 6.489 | 6.600 | 6.489 | 6.556 | 1,615,911 | +0.05(+0.74%) |
Aug 07, 2012 | 6.377 | 6.528 | 6.370 | 6.507 | 2,324,995 | +0.17(+2.76%) |
Aug 06, 2012 | 6.370 | 6.381 | 6.321 | 6.332 | 816,707 | +0.00(+0.06%) |
Aug 03, 2012 | 6.323 | 6.371 | 6.249 | 6.329 | 1,537,093 | +0.02(+0.27%) |
Aug 02, 2012 | 6.267 | 6.323 | 6.189 | 6.312 | 1,955,999 | +0.03(+0.44%) |
Aug 01, 2012 | 6.198 | 6.285 | 6.174 | 6.284 | 2,554,061 | +0.10(+1.56%) |
Jul 31, 2012 | 6.156 | 6.228 | 6.146 | 6.187 | 8,048,838 | -0.13(-2.06%) |
Jul 30, 2012 | 6.277 | 6.368 | 6.236 | 6.317 | 938,574 | +0.01(+0.21%) |
Jul 27, 2012 | 6.379 | 6.396 | 6.232 | 6.304 | 880,184 | -0.06(-0.99%) |
Jul 26, 2012 | 6.228 | 6.386 | 6.228 | 6.368 | 1,979,400 | +0.22(+3.63%) |
Jul 25, 2012 | 6.185 | 6.230 | 6.081 | 6.145 | 892,401 | +0.01(+0.24%) |
Jul 24, 2012 | 6.178 | 6.226 | 6.098 | 6.130 | 691,382 | -0.01(-0.24%) |
Jul 23, 2012 | 6.137 | 6.163 | 6.068 | 6.145 | 1,459,232 | -0.03(-0.54%) |
Jul 20, 2012 | 6.252 | 6.252 | 6.156 | 6.178 | 918,195 | -0.07(-1.19%) |
Jul 19, 2012 | 6.284 | 6.284 | 6.215 | 6.252 | 721,300 | +0.01(+0.09%) |
Jul 18, 2012 | 6.198 | 6.277 | 6.195 | 6.247 | 662,017 | +0.03(+0.54%) |
Jul 17, 2012 | 6.288 | 6.293 | 6.204 | 6.213 | 911,844 | -0.06(-1.01%) |
Jul 16, 2012 | 6.154 | 6.304 | 6.148 | 6.277 | 739,620 | +0.13(+2.06%) |
Jul 13, 2012 | 6.074 | 6.167 | 6.053 | 6.150 | 1,856,952 | +0.11(+1.79%) |
Jul 12, 2012 | 6.165 | 6.176 | 6.027 | 6.042 | 2,090,723 | -0.13(-2.17%) |
Jul 11, 2012 | 6.187 | 6.219 | 6.143 | 6.176 | 718,224 | -0.02(-0.39%) |
Jul 10, 2012 | 6.258 | 6.303 | 6.189 | 6.200 | 563,588 | -0.04(-0.57%) |
Jul 09, 2012 | 6.249 | 6.264 | 6.193 | 6.236 | 382,330 | -0.03(-0.50%) |
Jul 06, 2012 | 6.304 | 6.306 | 6.204 | 6.267 | 677,767 | -0.05(-0.82%) |
Jul 05, 2012 | 6.345 | 6.349 | 6.314 | 6.319 | 1,254,970 | -0.01(-0.18%) |
Jul 03, 2012 | 6.330 | 6.355 | 6.306 | 6.330 | 3,908,401 | +0.01(+0.21%) |