Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.614 | 6.633 | 6.448 | 6.511 | 5,891,338 | -0.03(-0.44%) |
Oct 26, 2012 | 6.536 | 6.540 | 6.540 | 6.540 | 31,041,654 | -0.02(-0.27%) |
Oct 25, 2012 | 6.637 | 6.670 | 6.437 | 6.558 | 13,305,272 | +0.06(+0.90%) |
Oct 24, 2012 | 6.624 | 6.646 | 6.466 | 6.499 | 9,166,385 | -0.05(-0.73%) |
Oct 23, 2012 | 6.618 | 6.641 | 6.469 | 6.547 | 11,928,879 | -0.29(-4.20%) |
Oct 19, 2012 | 7.153 | 7.153 | 6.788 | 6.834 | 9,692,960 | -0.36(-5.07%) |
Oct 18, 2012 | 7.198 | 7.299 | 7.126 | 7.199 | 9,614,882 | -0.05(-0.70%) |
Oct 17, 2012 | 7.175 | 7.271 | 7.138 | 7.249 | 7,781,168 | +0.09(+1.30%) |
Oct 16, 2012 | 7.042 | 7.171 | 7.029 | 7.156 | 6,416,302 | +0.22(+3.10%) |
Oct 15, 2012 | 6.827 | 6.964 | 6.764 | 6.941 | 7,060,085 | +0.17(+2.49%) |
Oct 12, 2012 | 6.855 | 6.925 | 6.734 | 6.772 | 7,010,013 | -0.07(-1.07%) |
Oct 11, 2012 | 6.978 | 7.007 | 6.845 | 6.845 | 7,527,984 | +0.01(+0.09%) |
Oct 10, 2012 | 6.968 | 6.979 | 6.809 | 6.839 | 7,105,817 | -0.13(-1.87%) |
Oct 09, 2012 | 7.165 | 7.182 | 6.961 | 6.969 | 6,927,477 | -0.21(-2.94%) |
Oct 08, 2012 | 7.171 | 7.217 | 7.134 | 7.180 | 4,295,434 | -0.07(-0.99%) |
Oct 05, 2012 | 7.369 | 7.406 | 7.192 | 7.252 | 7,209,251 | -0.01(-0.19%) |
Oct 04, 2012 | 7.187 | 7.279 | 7.155 | 7.265 | 7,259,089 | +0.17(+2.33%) |
Oct 03, 2012 | 7.073 | 7.151 | 6.963 | 7.100 | 9,260,942 | +0.08(+1.16%) |
Oct 02, 2012 | 7.080 | 7.110 | 6.921 | 7.018 | 10,463,712 | +0.03(+0.45%) |
Oct 01, 2012 | 7.022 | 7.189 | 6.953 | 6.987 | 16,508,258 | +0.04(+0.64%) |
Sep 28, 2012 | 6.961 | 7.027 | 6.871 | 6.942 | 19,191,620 | -0.10(-1.46%) |
Sep 27, 2012 | 6.937 | 7.087 | 6.884 | 7.045 | 8,774,004 | +0.19(+2.82%) |
Sep 26, 2012 | 6.965 | 6.965 | 6.800 | 6.852 | 13,544,823 | -0.13(-1.86%) |
Sep 25, 2012 | 7.242 | 7.281 | 6.962 | 6.982 | 11,482,267 | -0.21(-2.98%) |
Sep 24, 2012 | 7.125 | 7.244 | 7.106 | 7.197 | 10,099,012 | -0.03(-0.40%) |
Sep 21, 2012 | 7.346 | 7.351 | 7.224 | 7.226 | 9,267,882 | -0.01(-0.14%) |
Sep 20, 2012 | 7.139 | 7.252 | 7.083 | 7.236 | 10,049,771 | -0.01(-0.10%) |
Sep 19, 2012 | 7.252 | 7.308 | 7.195 | 7.243 | 6,581,933 | +0.01(+0.20%) |
Sep 18, 2012 | 7.215 | 7.256 | 7.175 | 7.229 | 6,576,409 | -0.02(-0.32%) |
Sep 17, 2012 | 7.276 | 7.314 | 7.192 | 7.252 | 7,245,925 | -0.07(-1.00%) |
Sep 14, 2012 | 7.267 | 7.451 | 7.252 | 7.325 | 18,737,640 | +0.09(+1.27%) |
Sep 13, 2012 | 6.908 | 7.290 | 6.877 | 7.233 | 17,269,926 | +0.33(+4.79%) |
Sep 12, 2012 | 6.908 | 6.932 | 6.838 | 6.902 | 7,453,779 | +0.06(+0.83%) |
Sep 11, 2012 | 6.802 | 6.906 | 6.794 | 6.845 | 6,262,874 | +0.06(+0.86%) |
Sep 10, 2012 | 6.883 | 6.916 | 6.778 | 6.787 | 4,748,752 | -0.12(-1.72%) |
Sep 07, 2012 | 6.855 | 6.905 | 6.838 | 6.905 | 6,964,826 | +0.09(+1.30%) |
Sep 06, 2012 | 6.544 | 6.823 | 6.544 | 6.817 | 10,780,029 | +0.39(+6.05%) |
Sep 05, 2012 | 6.458 | 6.502 | 6.396 | 6.428 | 7,742,284 | -0.01(-0.12%) |
Sep 04, 2012 | 6.453 | 6.508 | 6.324 | 6.436 | 9,238,083 | -0.01(-0.19%) |
Aug 31, 2012 | 6.487 | 6.557 | 6.359 | 6.448 | 10,650,747 | +0.07(+1.12%) |
Aug 30, 2012 | 6.431 | 6.437 | 6.335 | 6.377 | 8,343,273 | -0.14(-2.22%) |
Aug 29, 2012 | 6.521 | 6.572 | 6.470 | 6.521 | 6,785,147 | -0.00(-0.04%) |
Aug 27, 2012 | 6.575 | 6.597 | 6.498 | 6.524 | 8,587,801 | +0.00(+0.05%) |
Aug 24, 2012 | 6.357 | 6.561 | 6.347 | 6.521 | 9,256,862 | +0.11(+1.70%) |
Aug 23, 2012 | 6.519 | 6.521 | 6.377 | 6.411 | 10,335,613 | -0.15(-2.26%) |
Aug 22, 2012 | 6.510 | 6.596 | 6.464 | 6.560 | 10,986,687 | -0.00(-0.01%) |
Aug 21, 2012 | 6.668 | 6.743 | 6.518 | 6.560 | 9,386,052 | -0.06(-0.90%) |
Aug 20, 2012 | 6.591 | 6.623 | 6.538 | 6.620 | 6,627,665 | +0.00(+0.05%) |
Aug 17, 2012 | 6.628 | 6.634 | 6.575 | 6.616 | 8,473,322 | +0.02(+0.36%) |
Aug 16, 2012 | 6.477 | 6.618 | 6.433 | 6.593 | 9,767,400 | +0.15(+2.26%) |
Aug 15, 2012 | 6.411 | 6.485 | 6.400 | 6.447 | 6,786,707 | +0.02(+0.25%) |
Aug 14, 2012 | 6.498 | 6.511 | 6.374 | 6.431 | 9,045,979 | +0.01(+0.13%) |
Aug 13, 2012 | 6.405 | 6.437 | 6.327 | 6.423 | 8,326,222 | -0.01(-0.17%) |
Aug 10, 2012 | 6.332 | 6.443 | 6.297 | 6.434 | 7,086,233 | +0.03(+0.49%) |
Aug 09, 2012 | 6.359 | 6.444 | 6.344 | 6.402 | 6,739,610 | +0.02(+0.30%) |
Aug 08, 2012 | 6.308 | 6.411 | 6.299 | 6.383 | 8,841,881 | +0.02(+0.31%) |
Aug 07, 2012 | 6.353 | 6.447 | 6.349 | 6.363 | 6,964,592 | +0.09(+1.42%) |
Aug 06, 2012 | 6.287 | 6.347 | 6.267 | 6.274 | 5,928,233 | +0.04(+0.60%) |
Aug 03, 2012 | 6.140 | 6.274 | 6.129 | 6.236 | 11,372,726 | +0.34(+5.85%) |
Aug 02, 2012 | 5.872 | 6.010 | 5.758 | 5.891 | 12,701,308 | -0.13(-2.18%) |