Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.485 | 6.505 | 6.378 | 6.407 | 2,767,740 | +0.06(+1.00%) |
Oct 26, 2012 | 6.373 | 6.344 | 6.344 | 6.344 | 7,274,680 | -0.05(-0.84%) |
Oct 25, 2012 | 6.456 | 6.461 | 6.363 | 6.397 | 3,289,088 | -0.07(-1.06%) |
Oct 24, 2012 | 6.500 | 6.519 | 6.436 | 6.466 | 2,665,198 | -0.03(-0.45%) |
Oct 23, 2012 | 6.446 | 6.500 | 6.407 | 6.495 | 2,775,902 | -0.16(-2.42%) |
Oct 19, 2012 | 6.787 | 6.787 | 6.646 | 6.656 | 4,825,779 | -0.20(-2.92%) |
Oct 18, 2012 | 6.851 | 6.943 | 6.826 | 6.856 | 2,262,858 | -0.06(-0.85%) |
Oct 17, 2012 | 6.826 | 6.953 | 6.812 | 6.914 | 5,120,351 | +0.26(+3.88%) |
Oct 16, 2012 | 6.617 | 6.682 | 6.612 | 6.656 | 4,608,227 | +0.25(+3.88%) |
Oct 15, 2012 | 6.368 | 6.407 | 6.336 | 6.407 | 2,752,190 | +0.02(+0.38%) |
Oct 12, 2012 | 6.466 | 6.480 | 6.356 | 6.383 | 2,781,349 | +0.02(+0.38%) |
Oct 11, 2012 | 6.373 | 6.430 | 6.353 | 6.358 | 2,523,297 | +0.03(+0.46%) |
Oct 10, 2012 | 6.378 | 6.385 | 6.305 | 6.329 | 4,349,509 | -0.07(-1.14%) |
Oct 09, 2012 | 6.544 | 6.563 | 6.402 | 6.402 | 4,724,810 | -0.27(-4.02%) |
Oct 08, 2012 | 6.617 | 6.675 | 6.593 | 6.670 | 1,852,265 | -0.01(-0.15%) |
Oct 05, 2012 | 6.709 | 6.778 | 6.667 | 6.680 | 2,814,850 | +0.06(+0.96%) |
Oct 04, 2012 | 6.544 | 6.641 | 6.519 | 6.617 | 3,137,790 | +0.06(+0.97%) |
Oct 03, 2012 | 6.612 | 6.617 | 6.441 | 6.553 | 2,656,771 | -0.04(-0.67%) |
Oct 02, 2012 | 6.656 | 6.681 | 6.563 | 6.597 | 4,852,998 | +0.12(+1.81%) |
Oct 01, 2012 | 6.539 | 6.592 | 6.451 | 6.480 | 5,161,106 | +0.00(+0.08%) |
Sep 28, 2012 | 6.622 | 6.622 | 6.451 | 6.475 | 5,519,093 | -0.27(-4.05%) |
Sep 27, 2012 | 6.743 | 6.782 | 6.651 | 6.748 | 4,111,557 | +0.06(+0.87%) |
Sep 26, 2012 | 6.734 | 6.739 | 6.651 | 6.690 | 8,666,082 | -0.27(-3.85%) |
Sep 25, 2012 | 7.021 | 7.085 | 6.953 | 6.958 | 4,649,571 | -0.06(-0.90%) |
Sep 24, 2012 | 7.002 | 7.060 | 6.973 | 7.021 | 4,577,806 | -0.07(-0.96%) |
Sep 21, 2012 | 7.134 | 7.163 | 7.090 | 7.090 | 4,126,358 | +0.04(+0.62%) |
Sep 20, 2012 | 7.016 | 7.065 | 7.007 | 7.046 | 4,359,658 | -0.15(-2.03%) |
Sep 19, 2012 | 7.182 | 7.238 | 7.129 | 7.192 | 3,586,320 | +0.00(+0.07%) |
Sep 18, 2012 | 7.221 | 7.260 | 7.158 | 7.187 | 4,433,267 | -0.09(-1.27%) |
Sep 17, 2012 | 7.309 | 7.382 | 7.255 | 7.280 | 4,671,981 | -0.04(-0.60%) |
Sep 14, 2012 | 7.397 | 7.530 | 7.294 | 7.324 | 9,180,464 | +0.14(+1.90%) |
Sep 13, 2012 | 7.114 | 7.212 | 7.021 | 7.187 | 5,678,984 | +0.08(+1.10%) |
Sep 12, 2012 | 7.177 | 7.202 | 7.095 | 7.109 | 6,023,649 | +0.12(+1.67%) |
Sep 11, 2012 | 6.865 | 7.055 | 6.851 | 6.992 | 9,754,961 | +0.18(+2.65%) |
Sep 10, 2012 | 6.851 | 6.900 | 6.804 | 6.812 | 4,744,658 | -0.12(-1.76%) |
Sep 07, 2012 | 6.914 | 6.956 | 6.875 | 6.934 | 12,122,439 | +0.24(+3.57%) |
Sep 06, 2012 | 6.509 | 6.741 | 6.509 | 6.695 | 9,174,301 | +0.35(+5.45%) |
Sep 05, 2012 | 6.446 | 6.461 | 6.334 | 6.348 | 4,171,053 | -0.02(-0.31%) |
Sep 04, 2012 | 6.427 | 6.446 | 6.334 | 6.368 | 7,073,075 | +0.24(+3.98%) |
Aug 31, 2012 | 6.144 | 6.183 | 6.071 | 6.124 | 2,512,298 | +0.12(+2.03%) |
Aug 30, 2012 | 6.061 | 6.066 | 5.973 | 6.002 | 3,109,193 | -0.12(-1.99%) |
Aug 29, 2012 | 6.163 | 6.168 | 6.114 | 6.124 | 2,228,883 | -0.07(-1.10%) |
Aug 27, 2012 | 6.202 | 6.268 | 6.183 | 6.192 | 3,009,588 | +0.01(+0.24%) |
Aug 24, 2012 | 6.105 | 6.241 | 6.085 | 6.178 | 4,094,795 | -0.02(-0.39%) |
Aug 23, 2012 | 6.217 | 6.257 | 6.144 | 6.202 | 4,005,764 | -0.07(-1.09%) |
Aug 22, 2012 | 6.300 | 6.336 | 6.227 | 6.270 | 5,721,039 | -0.13(-1.98%) |
Aug 21, 2012 | 6.383 | 6.470 | 6.368 | 6.397 | 8,219,288 | +0.06(+0.92%) |
Aug 20, 2012 | 6.353 | 6.407 | 6.280 | 6.339 | 3,815,203 | -0.03(-0.46%) |
Aug 17, 2012 | 6.441 | 6.446 | 6.339 | 6.368 | 6,707,813 | +0.09(+1.48%) |
Aug 16, 2012 | 6.129 | 6.309 | 6.121 | 6.275 | 6,000,732 | +0.23(+3.79%) |
Aug 15, 2012 | 6.032 | 6.075 | 6.017 | 6.046 | 3,655,859 | +0.02(+0.40%) |
Aug 14, 2012 | 6.066 | 6.094 | 6.007 | 6.022 | 2,751,786 | +0.02(+0.32%) |
Aug 13, 2012 | 6.056 | 6.100 | 5.973 | 6.002 | 3,186,993 | +0.02(+0.41%) |
Aug 10, 2012 | 5.915 | 5.993 | 5.890 | 5.978 | 2,981,661 | -0.02(-0.41%) |
Aug 09, 2012 | 5.988 | 6.051 | 5.968 | 6.002 | 4,278,603 | -0.05(-0.89%) |
Aug 08, 2012 | 6.027 | 6.085 | 6.012 | 6.056 | 5,591,600 | +0.00(+0.00%) |
Aug 07, 2012 | 6.119 | 6.176 | 6.051 | 6.056 | 8,691,901 | +0.18(+3.07%) |
Aug 06, 2012 | 5.798 | 5.939 | 5.788 | 5.876 | 11,384,932 | +0.30(+5.33%) |
Aug 03, 2012 | 5.427 | 5.636 | 5.412 | 5.578 | 10,934,587 | +0.36(+6.92%) |
Aug 02, 2012 | 5.266 | 5.403 | 5.149 | 5.217 | 6,503,135 | -0.32(-5.81%) |