Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.866 | 6.915 | 6.791 | 6.890 | 7,349,548 | +0.01(+0.14%) |
Oct 26, 2012 | 6.920 | 6.880 | 6.880 | 6.880 | 6,562,268 | -0.03(-0.43%) |
Oct 25, 2012 | 6.915 | 6.935 | 6.826 | 6.910 | 9,708,173 | -0.01(-0.14%) |
Oct 24, 2012 | 7.258 | 7.273 | 6.880 | 6.920 | 20,598,622 | -0.35(-4.85%) |
Oct 23, 2012 | 7.214 | 7.301 | 7.179 | 7.273 | 9,964,500 | +0.05(+0.69%) |
Oct 19, 2012 | 7.169 | 7.233 | 7.069 | 7.224 | 8,112,466 | +0.06(+0.90%) |
Oct 18, 2012 | 7.194 | 7.204 | 7.104 | 7.159 | 8,297,126 | -0.05(-0.69%) |
Oct 17, 2012 | 7.109 | 7.238 | 7.054 | 7.209 | 10,006,086 | +0.13(+1.83%) |
Oct 16, 2012 | 7.209 | 7.219 | 7.064 | 7.079 | 8,584,008 | -0.09(-1.25%) |
Oct 15, 2012 | 7.189 | 7.238 | 7.159 | 7.169 | 8,426,573 | -0.01(-0.21%) |
Oct 12, 2012 | 7.323 | 7.328 | 7.119 | 7.184 | 11,435,053 | -0.18(-2.43%) |
Oct 11, 2012 | 7.422 | 7.447 | 7.348 | 7.363 | 5,787,143 | -0.01(-0.20%) |
Oct 10, 2012 | 7.412 | 7.432 | 7.353 | 7.378 | 7,885,469 | -0.05(-0.74%) |
Oct 09, 2012 | 7.422 | 7.482 | 7.368 | 7.432 | 10,371,430 | +0.02(+0.27%) |
Oct 08, 2012 | 7.412 | 7.432 | 7.348 | 7.412 | 5,646,848 | -0.01(-0.20%) |
Oct 05, 2012 | 7.398 | 7.467 | 7.358 | 7.427 | 10,178,973 | +0.04(+0.61%) |
Oct 04, 2012 | 7.253 | 7.393 | 7.243 | 7.383 | 11,833,389 | +0.15(+2.13%) |
Oct 03, 2012 | 7.159 | 7.228 | 7.127 | 7.228 | 7,780,321 | +0.09(+1.25%) |
Oct 02, 2012 | 7.050 | 7.164 | 7.030 | 7.139 | 9,362,839 | +0.13(+1.92%) |
Oct 01, 2012 | 7.054 | 7.084 | 6.950 | 7.005 | 8,583,095 | -0.03(-0.49%) |
Sep 28, 2012 | 7.000 | 7.069 | 6.935 | 7.040 | 7,089,672 | +0.02(+0.35%) |
Sep 27, 2012 | 6.940 | 7.045 | 6.930 | 7.015 | 6,272,257 | +0.10(+1.44%) |
Sep 26, 2012 | 6.955 | 7.035 | 6.880 | 6.915 | 5,591,823 | -0.03(-0.43%) |
Sep 25, 2012 | 7.015 | 7.077 | 6.940 | 6.945 | 8,668,597 | -0.07(-1.06%) |
Sep 24, 2012 | 6.786 | 7.020 | 6.771 | 7.020 | 9,638,579 | +0.22(+3.22%) |
Sep 21, 2012 | 6.876 | 6.890 | 6.786 | 6.801 | 8,927,787 | -0.01(-0.15%) |
Sep 20, 2012 | 6.851 | 6.880 | 6.791 | 6.811 | 5,518,084 | -0.07(-1.08%) |
Sep 19, 2012 | 6.880 | 6.935 | 6.866 | 6.885 | 4,093,225 | +0.02(+0.29%) |
Sep 18, 2012 | 6.861 | 6.940 | 6.841 | 6.866 | 5,234,316 | +0.00(+0.07%) |
Sep 17, 2012 | 6.970 | 7.010 | 6.861 | 6.861 | 5,121,446 | -0.16(-2.27%) |
Sep 14, 2012 | 6.885 | 7.025 | 6.846 | 7.020 | 10,241,983 | +0.18(+2.62%) |
Sep 13, 2012 | 6.816 | 6.866 | 6.716 | 6.841 | 11,837,742 | +0.02(+0.29%) |
Sep 12, 2012 | 6.771 | 6.836 | 6.766 | 6.821 | 3,679,356 | +0.05(+0.73%) |
Sep 11, 2012 | 6.721 | 6.791 | 6.721 | 6.771 | 3,125,908 | +0.03(+0.44%) |
Sep 10, 2012 | 6.761 | 6.796 | 6.726 | 6.741 | 3,481,582 | -0.02(-0.37%) |
Sep 07, 2012 | 6.761 | 6.791 | 6.731 | 6.766 | 4,369,961 | +0.02(+0.29%) |
Sep 06, 2012 | 6.711 | 6.806 | 6.682 | 6.746 | 7,578,796 | +0.10(+1.50%) |
Sep 05, 2012 | 6.657 | 6.677 | 6.617 | 6.647 | 4,719,203 | -0.02(-0.30%) |
Sep 04, 2012 | 6.607 | 6.672 | 6.567 | 6.667 | 5,513,854 | +0.07(+1.13%) |
Aug 31, 2012 | 6.587 | 6.637 | 6.552 | 6.592 | 6,206,046 | +0.04(+0.61%) |
Aug 30, 2012 | 6.547 | 6.567 | 6.523 | 6.552 | 3,475,500 | -0.00(-0.08%) |
Aug 29, 2012 | 6.537 | 6.577 | 6.532 | 6.557 | 3,430,786 | +0.01(+0.15%) |
Aug 27, 2012 | 6.562 | 6.592 | 6.513 | 6.547 | 6,842,344 | +0.00(+0.08%) |
Aug 24, 2012 | 6.513 | 6.562 | 6.513 | 6.542 | 3,255,860 | +0.02(+0.38%) |
Aug 23, 2012 | 6.518 | 6.537 | 6.498 | 6.518 | 3,078,473 | -0.00(-0.08%) |
Aug 22, 2012 | 6.537 | 6.572 | 6.513 | 6.523 | 3,373,791 | -0.03(-0.46%) |
Aug 21, 2012 | 6.612 | 6.647 | 6.508 | 6.552 | 6,724,076 | -0.04(-0.60%) |
Aug 20, 2012 | 6.617 | 6.642 | 6.577 | 6.592 | 4,726,032 | -0.01(-0.23%) |
Aug 17, 2012 | 6.592 | 6.612 | 6.542 | 6.607 | 6,059,200 | +0.05(+0.76%) |
Aug 16, 2012 | 6.547 | 6.597 | 6.542 | 6.557 | 4,643,984 | +0.00(+0.08%) |
Aug 15, 2012 | 6.532 | 6.577 | 6.523 | 6.552 | 3,959,129 | +0.01(+0.15%) |
Aug 14, 2012 | 6.547 | 6.597 | 6.513 | 6.542 | 4,264,145 | +0.03(+0.46%) |
Aug 13, 2012 | 6.503 | 6.528 | 6.438 | 6.513 | 4,685,124 | -0.00(-0.08%) |
Aug 10, 2012 | 6.523 | 6.537 | 6.483 | 6.518 | 2,943,198 | +0.01(+0.15%) |
Aug 09, 2012 | 6.473 | 6.523 | 6.463 | 6.508 | 5,096,459 | +0.04(+0.61%) |
Aug 08, 2012 | 6.388 | 6.488 | 6.339 | 6.468 | 5,081,013 | +0.02(+0.39%) |
Aug 07, 2012 | 6.354 | 6.468 | 6.334 | 6.443 | 8,975,703 | +0.13(+2.05%) |
Aug 06, 2012 | 6.388 | 6.413 | 6.309 | 6.314 | 4,362,213 | -0.05(-0.86%) |
Aug 03, 2012 | 6.349 | 6.408 | 6.294 | 6.368 | 5,946,147 | +0.07(+1.18%) |
Aug 02, 2012 | 6.279 | 6.333 | 6.230 | 6.294 | 6,108,917 | -0.03(-0.46%) |