Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.582 | 6.588 | 6.500 | 6.585 | 619,763 | -0.00(-0.05%) |
Oct 26, 2012 | 6.643 | 6.588 | 6.588 | 6.588 | 900,124 | -0.07(-1.02%) |
Oct 25, 2012 | 6.670 | 6.696 | 6.575 | 6.656 | 1,376,101 | +0.04(+0.61%) |
Oct 24, 2012 | 6.670 | 6.670 | 6.595 | 6.616 | 1,060,524 | +0.00(+0.00%) |
Oct 23, 2012 | 6.595 | 6.656 | 6.507 | 6.616 | 1,824,428 | -0.01(-0.20%) |
Oct 19, 2012 | 6.636 | 6.683 | 6.592 | 6.629 | 1,429,469 | -0.03(-0.51%) |
Oct 18, 2012 | 6.710 | 6.792 | 6.629 | 6.663 | 3,078,530 | -0.07(-1.11%) |
Oct 17, 2012 | 6.832 | 7.008 | 6.676 | 6.737 | 4,402,563 | -0.14(-1.97%) |
Oct 16, 2012 | 6.995 | 7.002 | 6.825 | 6.873 | 2,852,055 | -0.04(-0.59%) |
Oct 15, 2012 | 7.103 | 7.103 | 6.886 | 6.913 | 3,116,555 | -0.13(-1.83%) |
Oct 12, 2012 | 7.056 | 7.096 | 6.961 | 7.042 | 6,280,374 | -0.04(-0.57%) |
Oct 11, 2012 | 6.961 | 7.096 | 6.954 | 7.083 | 2,397,505 | +0.16(+2.35%) |
Oct 10, 2012 | 6.690 | 6.927 | 6.690 | 6.920 | 2,983,900 | +0.23(+3.49%) |
Oct 09, 2012 | 6.805 | 6.880 | 6.670 | 6.687 | 2,677,302 | -0.25(-3.56%) |
Oct 08, 2012 | 6.893 | 6.957 | 6.859 | 6.934 | 2,182,100 | +0.03(+0.39%) |
Oct 05, 2012 | 6.880 | 6.957 | 6.832 | 6.907 | 1,237,703 | +0.05(+0.74%) |
Oct 04, 2012 | 6.812 | 6.859 | 6.759 | 6.856 | 1,199,496 | +0.08(+1.15%) |
Oct 03, 2012 | 6.758 | 6.832 | 6.737 | 6.778 | 1,287,725 | +0.01(+0.10%) |
Oct 02, 2012 | 6.704 | 6.781 | 6.690 | 6.771 | 1,586,356 | +0.07(+1.11%) |
Oct 01, 2012 | 6.710 | 6.758 | 6.622 | 6.697 | 2,698,252 | +0.03(+0.41%) |
Sep 28, 2012 | 6.629 | 6.693 | 6.588 | 6.670 | 1,393,588 | +0.00(+0.05%) |
Sep 27, 2012 | 6.636 | 6.737 | 6.575 | 6.666 | 1,428,286 | +0.10(+1.49%) |
Sep 26, 2012 | 6.629 | 6.669 | 6.551 | 6.568 | 1,130,816 | -0.07(-1.06%) |
Sep 25, 2012 | 6.743 | 6.773 | 6.608 | 6.639 | 890,869 | -0.06(-0.85%) |
Sep 24, 2012 | 6.649 | 6.729 | 6.622 | 6.696 | 1,318,356 | +0.03(+0.45%) |
Sep 21, 2012 | 6.823 | 6.857 | 6.655 | 6.666 | 5,890,004 | -0.10(-1.44%) |
Sep 20, 2012 | 6.796 | 6.823 | 6.655 | 6.763 | 1,269,411 | -0.08(-1.18%) |
Sep 19, 2012 | 6.850 | 6.891 | 6.783 | 6.843 | 1,070,631 | +0.01(+0.10%) |
Sep 18, 2012 | 6.884 | 6.924 | 6.817 | 6.837 | 1,530,617 | -0.03(-0.49%) |
Sep 17, 2012 | 7.112 | 7.146 | 6.857 | 6.870 | 1,410,735 | -0.28(-3.94%) |
Sep 14, 2012 | 6.864 | 7.199 | 6.837 | 7.152 | 2,565,845 | +0.30(+4.31%) |
Sep 13, 2012 | 6.837 | 6.904 | 6.696 | 6.857 | 1,639,183 | +0.02(+0.29%) |
Sep 12, 2012 | 6.790 | 6.850 | 6.770 | 6.837 | 649,315 | +0.05(+0.79%) |
Sep 11, 2012 | 6.756 | 6.837 | 6.682 | 6.783 | 916,137 | +0.02(+0.30%) |
Sep 10, 2012 | 6.830 | 6.870 | 6.706 | 6.763 | 1,375,855 | +0.01(+0.10%) |
Sep 07, 2012 | 6.709 | 6.810 | 6.689 | 6.756 | 781,890 | +0.05(+0.70%) |
Sep 06, 2012 | 6.655 | 6.803 | 6.622 | 6.709 | 1,493,726 | +0.09(+1.32%) |
Sep 05, 2012 | 6.608 | 6.652 | 6.488 | 6.622 | 1,517,620 | +0.01(+0.10%) |
Sep 04, 2012 | 6.521 | 6.635 | 6.441 | 6.615 | 1,575,806 | +0.09(+1.44%) |
Aug 31, 2012 | 6.568 | 6.608 | 6.494 | 6.521 | 1,305,634 | +0.00(+0.00%) |
Aug 30, 2012 | 6.501 | 6.555 | 6.447 | 6.521 | 743,088 | -0.01(-0.10%) |
Aug 29, 2012 | 6.454 | 6.602 | 6.454 | 6.528 | 1,152,748 | +0.11(+1.67%) |
Aug 27, 2012 | 6.434 | 6.467 | 6.387 | 6.420 | 416,057 | +0.01(+0.10%) |
Aug 24, 2012 | 6.400 | 6.447 | 6.367 | 6.414 | 495,853 | +0.01(+0.21%) |
Aug 23, 2012 | 6.474 | 6.494 | 6.370 | 6.400 | 517,543 | -0.09(-1.45%) |
Aug 22, 2012 | 6.541 | 6.595 | 6.454 | 6.494 | 633,843 | -0.09(-1.33%) |
Aug 21, 2012 | 6.595 | 6.669 | 6.535 | 6.582 | 835,637 | -0.01(-0.10%) |
Aug 20, 2012 | 6.568 | 6.608 | 6.555 | 6.588 | 566,831 | +0.00(+0.00%) |
Aug 17, 2012 | 6.561 | 6.602 | 6.514 | 6.588 | 977,309 | +0.01(+0.20%) |
Aug 16, 2012 | 6.548 | 6.649 | 6.541 | 6.575 | 1,810,589 | +0.01(+0.10%) |
Aug 15, 2012 | 6.420 | 6.588 | 6.420 | 6.568 | 1,158,555 | +0.12(+1.88%) |
Aug 14, 2012 | 6.447 | 6.528 | 6.414 | 6.447 | 1,138,550 | +0.04(+0.63%) |
Aug 13, 2012 | 6.367 | 6.434 | 6.326 | 6.407 | 552,557 | -0.02(-0.31%) |
Aug 10, 2012 | 6.434 | 6.441 | 6.380 | 6.427 | 474,585 | -0.03(-0.42%) |
Aug 09, 2012 | 6.494 | 6.541 | 6.434 | 6.454 | 525,335 | -0.07(-1.03%) |
Aug 08, 2012 | 6.420 | 6.575 | 6.400 | 6.521 | 1,569,737 | +0.09(+1.36%) |
Aug 07, 2012 | 6.427 | 6.582 | 6.347 | 6.434 | 1,528,845 | +0.15(+2.35%) |
Aug 06, 2012 | 6.347 | 6.427 | 6.286 | 6.286 | 682,100 | -0.07(-1.06%) |
Aug 03, 2012 | 6.300 | 6.407 | 6.253 | 6.353 | 1,087,117 | +0.15(+2.38%) |
Aug 02, 2012 | 6.185 | 6.219 | 6.132 | 6.205 | 1,463,571 | +0.01(+0.22%) |