Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.260 | 6.300 | 6.250 | 6.287 | 3,731 | -0.06(-1.00%) |
Oct 26, 2012 | 6.240 | 6.350 | 6.350 | 6.350 | 40,400 | +0.10(+1.60%) |
Oct 25, 2012 | 6.320 | 6.320 | 6.233 | 6.250 | 3,552 | -0.05(-0.74%) |
Oct 24, 2012 | 6.260 | 6.300 | 6.240 | 6.296 | 7,350 | +0.05(+0.74%) |
Oct 23, 2012 | 6.250 | 6.300 | 6.210 | 6.250 | 20,942 | -0.02(-0.32%) |
Oct 19, 2012 | 6.160 | 6.271 | 6.160 | 6.270 | 5,316 | +0.00(+0.00%) |
Oct 18, 2012 | 6.300 | 6.358 | 6.250 | 6.270 | 7,791 | +0.00(+0.00%) |
Oct 17, 2012 | 6.320 | 6.390 | 6.270 | 6.270 | 7,319 | -0.09(-1.34%) |
Oct 16, 2012 | 6.410 | 6.450 | 6.300 | 6.355 | 7,950 | -0.04(-0.58%) |
Oct 15, 2012 | 6.300 | 6.444 | 6.300 | 6.392 | 1,150 | +0.06(+0.98%) |
Oct 12, 2012 | 6.410 | 6.410 | 6.310 | 6.330 | 3,100 | -0.03(-0.53%) |
Oct 11, 2012 | 6.380 | 6.430 | 6.260 | 6.364 | 4,600 | +0.04(+0.70%) |
Oct 10, 2012 | 6.220 | 6.320 | 6.100 | 6.320 | 52,262 | +0.10(+1.61%) |
Oct 09, 2012 | 6.210 | 6.220 | 6.154 | 6.220 | 2,644 | -0.04(-0.64%) |
Oct 08, 2012 | 6.270 | 6.270 | 6.260 | 6.260 | 400 | +0.01(+0.16%) |
Oct 05, 2012 | 6.260 | 6.330 | 6.200 | 6.250 | 4,700 | +0.00(+0.00%) |
Oct 04, 2012 | 6.270 | 6.270 | 6.250 | 6.250 | 7,059 | -0.04(-0.64%) |
Oct 03, 2012 | 6.260 | 6.290 | 6.260 | 6.290 | 578 | +0.03(+0.48%) |
Oct 02, 2012 | 6.290 | 6.290 | 6.260 | 6.260 | 1,100 | -0.07(-1.11%) |
Oct 01, 2012 | 6.200 | 6.340 | 6.196 | 6.330 | 4,701 | +0.18(+2.93%) |
Sep 28, 2012 | 5.820 | 6.370 | 5.820 | 6.150 | 2,486 | +0.06(+0.99%) |
Sep 27, 2012 | 6.280 | 6.330 | 6.080 | 6.090 | 3,643 | -0.16(-2.56%) |
Sep 26, 2012 | 6.300 | 6.410 | 6.250 | 6.250 | 7,151 | -0.18(-2.80%) |
Sep 25, 2012 | 6.230 | 6.430 | 6.230 | 6.430 | 2,550 | +0.07(+1.10%) |
Sep 24, 2012 | 6.050 | 6.440 | 6.050 | 6.360 | 28,892 | +0.15(+2.42%) |
Sep 21, 2012 | 6.110 | 6.210 | 6.060 | 6.210 | 3,497 | +0.16(+2.64%) |
Sep 20, 2012 | 6.130 | 6.130 | 6.050 | 6.050 | 1,412 | -0.14(-2.26%) |
Sep 19, 2012 | 6.180 | 6.230 | 6.130 | 6.190 | 2,160 | -0.01(-0.16%) |
Sep 18, 2012 | 6.160 | 6.226 | 6.149 | 6.200 | 4,600 | +0.03(+0.49%) |
Sep 17, 2012 | 6.240 | 6.240 | 6.110 | 6.170 | 3,479 | -0.03(-0.48%) |
Sep 14, 2012 | 6.230 | 6.230 | 6.100 | 6.200 | 4,600 | +0.01(+0.16%) |
Sep 13, 2012 | 6.230 | 6.230 | 6.070 | 6.190 | 3,819 | +0.10(+1.64%) |
Sep 12, 2012 | 6.350 | 6.380 | 5.760 | 6.090 | 31,659 | -0.18(-2.87%) |
Sep 11, 2012 | 6.270 | 6.270 | 6.270 | 6.270 | 100 | -0.16(-2.49%) |
Sep 10, 2012 | 6.340 | 6.440 | 6.230 | 6.430 | 3,200 | +0.08(+1.26%) |
Sep 07, 2012 | 6.180 | 6.350 | 6.180 | 6.350 | 800 | +0.17(+2.75%) |
Sep 06, 2012 | 6.000 | 6.360 | 6.000 | 6.180 | 8,066 | +0.17(+2.76%) |
Sep 05, 2012 | 6.060 | 6.060 | 5.961 | 6.014 | 3,850 | -0.03(-0.53%) |
Sep 04, 2012 | 6.100 | 6.100 | 5.800 | 6.046 | 23,660 | -0.10(-1.69%) |
Aug 31, 2012 | 6.080 | 6.180 | 5.950 | 6.150 | 700 | +0.03(+0.49%) |
Aug 30, 2012 | 6.180 | 6.180 | 6.090 | 6.120 | 3,100 | -0.05(-0.81%) |
Aug 29, 2012 | 6.530 | 6.530 | 6.170 | 6.170 | 1,800 | -0.43(-6.52%) |
Aug 27, 2012 | 6.640 | 6.650 | 6.600 | 6.600 | 1,000 | -0.05(-0.75%) |
Aug 24, 2012 | 6.650 | 6.650 | 6.650 | 6.650 | 380 | -0.05(-0.75%) |
Aug 23, 2012 | 6.650 | 6.740 | 6.610 | 6.700 | 1,600 | +0.00(+0.00%) |
Aug 22, 2012 | 6.719 | 6.719 | 6.610 | 6.700 | 900 | -0.04(-0.58%) |
Aug 21, 2012 | 6.670 | 6.739 | 6.670 | 6.739 | 300 | +0.05(+0.73%) |
Aug 20, 2012 | 6.600 | 6.740 | 6.600 | 6.690 | 21,800 | +0.15(+2.31%) |
Aug 17, 2012 | 6.528 | 6.550 | 6.440 | 6.539 | 1,260 | -0.01(-0.17%) |
Aug 16, 2012 | 6.560 | 6.560 | 6.550 | 6.550 | 4,800 | -0.00(-0.00%) |
Aug 15, 2012 | 6.450 | 6.600 | 6.450 | 6.550 | 900 | +0.10(+1.55%) |
Aug 14, 2012 | 6.580 | 6.626 | 6.450 | 6.450 | 6,639 | -0.17(-2.57%) |
Aug 13, 2012 | 6.620 | 6.639 | 6.540 | 6.620 | 1,261 | -0.06(-0.89%) |
Aug 09, 2012 | 6.679 | 6.679 | 6.679 | 6.679 | 0 | +0.14(+2.13%) |
Aug 08, 2012 | 6.650 | 6.760 | 6.537 | 6.540 | 1,900 | -0.20(-2.97%) |
Aug 07, 2012 | 6.750 | 6.750 | 6.501 | 6.740 | 2,965 | +0.18(+2.74%) |
Aug 06, 2012 | 6.670 | 6.842 | 6.490 | 6.560 | 10,057 | -0.16(-2.38%) |
Aug 03, 2012 | 6.640 | 6.786 | 6.640 | 6.720 | 21,635 | +0.03(+0.45%) |
Aug 02, 2012 | 6.740 | 6.810 | 6.650 | 6.690 | 12,877 | -0.10(-1.47%) |