Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.441 | 6.441 | 6.249 | 6.389 | 20,986 | -0.09(-1.44%) |
Oct 26, 2012 | 6.424 | 6.482 | 6.482 | 6.482 | 30,479 | +0.08(+1.19%) |
Oct 25, 2012 | 6.412 | 6.482 | 6.249 | 6.406 | 26,954 | +0.02(+0.27%) |
Oct 24, 2012 | 6.512 | 6.512 | 6.319 | 6.389 | 14,433 | -0.09(-1.35%) |
Oct 23, 2012 | 6.430 | 6.576 | 6.301 | 6.476 | 32,442 | -0.33(-4.81%) |
Oct 19, 2012 | 6.844 | 6.868 | 6.681 | 6.804 | 35,834 | -0.08(-1.10%) |
Oct 18, 2012 | 7.078 | 7.136 | 6.722 | 6.879 | 62,439 | -0.19(-2.64%) |
Oct 17, 2012 | 6.996 | 7.154 | 6.996 | 7.066 | 16,936 | +0.08(+1.09%) |
Oct 16, 2012 | 6.891 | 7.049 | 6.745 | 6.990 | 36,060 | +0.12(+1.79%) |
Oct 15, 2012 | 6.874 | 6.944 | 6.780 | 6.868 | 15,099 | -0.02(-0.25%) |
Oct 12, 2012 | 6.979 | 7.014 | 6.728 | 6.885 | 58,327 | -0.11(-1.59%) |
Oct 11, 2012 | 7.142 | 7.142 | 6.891 | 6.996 | 33,346 | -0.11(-1.56%) |
Oct 10, 2012 | 7.072 | 7.131 | 7.025 | 7.107 | 11,967 | +0.02(+0.33%) |
Oct 09, 2012 | 7.177 | 7.218 | 7.025 | 7.084 | 13,969 | -0.11(-1.54%) |
Oct 08, 2012 | 7.201 | 7.312 | 7.171 | 7.195 | 14,258 | -0.02(-0.24%) |
Oct 05, 2012 | 7.166 | 7.294 | 7.107 | 7.212 | 31,281 | +0.09(+1.23%) |
Oct 04, 2012 | 7.008 | 7.154 | 6.990 | 7.125 | 36,538 | +0.12(+1.75%) |
Oct 03, 2012 | 6.961 | 7.148 | 6.961 | 7.002 | 51,361 | +0.03(+0.42%) |
Oct 02, 2012 | 7.008 | 7.037 | 6.909 | 6.973 | 33,176 | +0.02(+0.25%) |
Oct 01, 2012 | 6.950 | 7.008 | 6.792 | 6.955 | 35,462 | +0.06(+0.85%) |
Sep 28, 2012 | 6.926 | 6.996 | 6.879 | 6.897 | 71,567 | -0.07(-1.01%) |
Sep 27, 2012 | 6.990 | 7.037 | 6.914 | 6.967 | 22,577 | -0.01(-0.17%) |
Sep 26, 2012 | 6.985 | 7.008 | 6.944 | 6.979 | 24,418 | +0.02(+0.34%) |
Sep 25, 2012 | 6.990 | 7.066 | 6.909 | 6.955 | 93,535 | -0.05(-0.75%) |
Sep 24, 2012 | 6.973 | 7.189 | 6.897 | 7.008 | 66,021 | +0.03(+0.42%) |
Sep 21, 2012 | 6.979 | 7.078 | 6.897 | 6.979 | 121,153 | +0.12(+1.70%) |
Sep 20, 2012 | 6.961 | 7.031 | 6.833 | 6.862 | 16,854 | -0.12(-1.67%) |
Sep 19, 2012 | 6.967 | 7.017 | 6.926 | 6.979 | 21,339 | +0.02(+0.25%) |
Sep 18, 2012 | 7.014 | 7.028 | 6.920 | 6.961 | 23,335 | -0.04(-0.58%) |
Sep 17, 2012 | 7.008 | 7.049 | 6.961 | 7.002 | 27,293 | -0.02(-0.25%) |
Sep 14, 2012 | 7.008 | 7.148 | 6.973 | 7.020 | 56,274 | +0.04(+0.50%) |
Sep 13, 2012 | 6.804 | 7.096 | 6.716 | 6.985 | 56,538 | +0.19(+2.84%) |
Sep 12, 2012 | 6.757 | 6.792 | 6.751 | 6.792 | 11,121 | +0.04(+0.52%) |
Sep 11, 2012 | 6.879 | 6.879 | 6.710 | 6.757 | 21,960 | -0.14(-2.03%) |
Sep 10, 2012 | 6.897 | 7.037 | 6.880 | 6.897 | 27,842 | -0.07(-1.01%) |
Sep 07, 2012 | 7.008 | 7.025 | 6.926 | 6.967 | 33,313 | -0.01(-0.08%) |
Sep 06, 2012 | 6.856 | 7.043 | 6.856 | 6.973 | 47,652 | +0.13(+1.88%) |
Sep 05, 2012 | 6.774 | 6.885 | 6.681 | 6.844 | 36,313 | +0.05(+0.69%) |
Sep 04, 2012 | 6.862 | 6.874 | 6.728 | 6.798 | 27,120 | -0.01(-0.09%) |
Aug 31, 2012 | 6.862 | 6.862 | 6.739 | 6.804 | 31,757 | +0.02(+0.34%) |
Aug 30, 2012 | 6.891 | 6.891 | 6.751 | 6.780 | 15,159 | -0.06(-0.85%) |
Aug 29, 2012 | 6.792 | 6.862 | 6.769 | 6.839 | 51,057 | +0.10(+1.47%) |
Aug 27, 2012 | 6.804 | 6.811 | 6.733 | 6.739 | 11,751 | -0.04(-0.52%) |
Aug 24, 2012 | 6.722 | 6.844 | 6.722 | 6.774 | 20,803 | +0.02(+0.35%) |
Aug 23, 2012 | 6.768 | 6.815 | 6.700 | 6.751 | 33,395 | +0.01(+0.17%) |
Aug 22, 2012 | 6.774 | 6.897 | 6.675 | 6.739 | 237,012 | -0.06(-0.94%) |
Aug 21, 2012 | 6.914 | 7.008 | 6.792 | 6.804 | 131,359 | -0.11(-1.52%) |
Aug 20, 2012 | 6.990 | 7.056 | 6.850 | 6.909 | 79,810 | -0.08(-1.09%) |
Aug 17, 2012 | 6.646 | 7.002 | 6.628 | 6.985 | 44,795 | +0.32(+4.82%) |
Aug 16, 2012 | 6.512 | 6.687 | 6.500 | 6.663 | 29,495 | +0.16(+2.52%) |
Aug 15, 2012 | 6.441 | 6.593 | 6.441 | 6.500 | 30,560 | +0.02(+0.36%) |
Aug 14, 2012 | 6.529 | 6.593 | 6.465 | 6.476 | 12,383 | +0.00(+0.00%) |
Aug 13, 2012 | 6.412 | 6.512 | 6.301 | 6.476 | 12,953 | +0.05(+0.73%) |
Aug 10, 2012 | 6.453 | 6.488 | 6.389 | 6.430 | 8,935 | -0.03(-0.45%) |
Aug 09, 2012 | 6.354 | 6.465 | 6.266 | 6.459 | 48,538 | +0.11(+1.75%) |
Aug 08, 2012 | 6.348 | 6.395 | 6.336 | 6.348 | 37,464 | -0.05(-0.82%) |
Aug 07, 2012 | 6.190 | 6.418 | 6.190 | 6.401 | 46,488 | +0.21(+3.40%) |
Aug 06, 2012 | 6.424 | 6.555 | 6.184 | 6.190 | 52,127 | -0.23(-3.55%) |
Aug 03, 2012 | 6.698 | 6.698 | 6.243 | 6.418 | 269,242 | -0.21(-3.17%) |
Aug 02, 2012 | 6.693 | 6.693 | 6.506 | 6.628 | 80,935 | -0.14(-2.07%) |