Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.303 | 6.353 | 6.224 | 6.344 | 8,687,925 | +0.15(+2.40%) |
Oct 26, 2012 | 6.160 | 6.195 | 6.195 | 6.195 | 12,699,976 | -0.28(-4.30%) |
Oct 25, 2012 | 6.388 | 6.488 | 6.374 | 6.474 | 5,953,450 | +0.24(+3.78%) |
Oct 24, 2012 | 6.281 | 6.295 | 6.224 | 6.238 | 3,915,140 | -0.09(-1.35%) |
Oct 23, 2012 | 6.245 | 6.370 | 6.224 | 6.324 | 4,816,524 | -0.13(-2.05%) |
Oct 19, 2012 | 6.502 | 6.517 | 6.410 | 6.456 | 3,581,087 | -0.09(-1.36%) |
Oct 18, 2012 | 6.510 | 6.617 | 6.502 | 6.545 | 5,152,385 | +0.13(+2.00%) |
Oct 17, 2012 | 6.395 | 6.445 | 6.353 | 6.417 | 4,057,467 | +0.04(+0.56%) |
Oct 16, 2012 | 6.324 | 6.431 | 6.288 | 6.381 | 4,410,665 | +0.12(+1.94%) |
Oct 15, 2012 | 6.195 | 6.267 | 6.167 | 6.260 | 5,785,739 | +0.01(+0.23%) |
Oct 12, 2012 | 6.217 | 6.288 | 6.199 | 6.245 | 4,068,087 | +0.10(+1.63%) |
Oct 11, 2012 | 6.203 | 6.231 | 6.146 | 6.146 | 2,407,661 | -0.03(-0.46%) |
Oct 10, 2012 | 6.174 | 6.203 | 6.117 | 6.174 | 7,559,149 | -0.06(-1.03%) |
Oct 09, 2012 | 6.345 | 6.345 | 6.217 | 6.238 | 3,731,902 | -0.14(-2.24%) |
Oct 08, 2012 | 6.402 | 6.417 | 6.360 | 6.381 | 2,454,338 | -0.06(-1.00%) |
Oct 05, 2012 | 6.502 | 6.527 | 6.424 | 6.445 | 2,777,954 | -0.05(-0.77%) |
Oct 04, 2012 | 6.502 | 6.517 | 6.460 | 6.495 | 4,219,924 | +0.13(+2.08%) |
Oct 03, 2012 | 6.395 | 6.417 | 6.317 | 6.363 | 4,903,306 | -0.08(-1.27%) |
Oct 02, 2012 | 6.524 | 6.531 | 6.424 | 6.445 | 2,836,950 | -0.01(-0.11%) |
Oct 01, 2012 | 6.452 | 6.510 | 6.410 | 6.452 | 3,737,560 | -0.06(-0.88%) |
Sep 28, 2012 | 6.559 | 6.559 | 6.474 | 6.510 | 4,803,059 | -0.14(-2.15%) |
Sep 27, 2012 | 6.552 | 6.695 | 6.545 | 6.652 | 6,248,237 | +0.14(+2.08%) |
Sep 26, 2012 | 6.574 | 6.588 | 6.474 | 6.517 | 8,575,741 | -0.06(-0.87%) |
Sep 25, 2012 | 6.738 | 6.745 | 6.567 | 6.574 | 6,031,439 | -0.16(-2.44%) |
Sep 24, 2012 | 6.759 | 6.795 | 6.720 | 6.738 | 4,306,995 | -0.09(-1.26%) |
Sep 21, 2012 | 6.845 | 6.852 | 6.795 | 6.824 | 10,343,430 | -0.03(-0.42%) |
Sep 20, 2012 | 6.852 | 6.866 | 6.816 | 6.852 | 3,838,835 | +0.00(+0.00%) |
Sep 19, 2012 | 6.809 | 6.909 | 6.804 | 6.852 | 3,199,297 | +0.05(+0.79%) |
Sep 18, 2012 | 6.816 | 6.838 | 6.791 | 6.799 | 6,148,849 | -0.10(-1.40%) |
Sep 17, 2012 | 6.866 | 6.895 | 6.831 | 6.895 | 2,693,809 | +0.00(+0.00%) |
Sep 14, 2012 | 6.931 | 6.984 | 6.852 | 6.895 | 6,985,908 | +0.08(+1.20%) |
Sep 13, 2012 | 6.674 | 6.838 | 6.659 | 6.813 | 5,479,493 | +0.11(+1.65%) |
Sep 12, 2012 | 6.738 | 6.766 | 6.695 | 6.702 | 6,194,881 | +0.12(+1.84%) |
Sep 11, 2012 | 6.552 | 6.659 | 6.545 | 6.581 | 3,096,225 | +0.11(+1.65%) |
Sep 10, 2012 | 6.524 | 6.588 | 6.460 | 6.474 | 3,840,756 | -0.11(-1.73%) |
Sep 07, 2012 | 6.559 | 6.602 | 6.467 | 6.588 | 3,690,505 | +0.10(+1.54%) |
Sep 06, 2012 | 6.374 | 6.502 | 6.360 | 6.488 | 4,284,280 | +0.10(+1.56%) |
Sep 05, 2012 | 6.438 | 6.452 | 6.367 | 6.388 | 2,213,721 | -0.08(-1.27%) |
Sep 04, 2012 | 6.488 | 6.510 | 6.424 | 6.470 | 2,555,444 | -0.17(-2.53%) |
Aug 31, 2012 | 6.674 | 6.702 | 6.602 | 6.638 | 3,000,327 | +0.06(+0.98%) |
Aug 30, 2012 | 6.681 | 6.688 | 6.567 | 6.574 | 9,385,119 | -0.28(-4.06%) |
Aug 29, 2012 | 6.795 | 6.866 | 6.781 | 6.852 | 8,585,020 | -0.14(-2.04%) |
Aug 27, 2012 | 6.959 | 7.045 | 6.959 | 6.995 | 3,763,169 | +0.11(+1.55%) |
Aug 24, 2012 | 6.795 | 6.966 | 6.781 | 6.888 | 7,319,315 | -0.11(-1.53%) |
Aug 23, 2012 | 6.952 | 7.023 | 6.924 | 6.995 | 4,830,869 | +0.02(+0.31%) |
Aug 22, 2012 | 6.824 | 6.995 | 6.824 | 6.973 | 4,773,957 | -0.04(-0.61%) |
Aug 21, 2012 | 7.023 | 7.074 | 6.981 | 7.016 | 3,058,758 | -0.08(-1.11%) |
Aug 20, 2012 | 7.073 | 7.131 | 7.045 | 7.095 | 2,148,334 | -0.06(-0.90%) |
Aug 17, 2012 | 7.159 | 7.173 | 7.109 | 7.159 | 5,065,394 | +0.17(+2.45%) |
Aug 16, 2012 | 6.888 | 6.988 | 6.881 | 6.988 | 3,551,664 | +0.10(+1.45%) |
Aug 15, 2012 | 6.802 | 6.916 | 6.795 | 6.888 | 6,095,209 | +0.04(+0.63%) |
Aug 14, 2012 | 6.831 | 6.856 | 6.777 | 6.845 | 4,419,166 | -0.01(-0.10%) |
Aug 13, 2012 | 6.852 | 6.945 | 6.813 | 6.852 | 4,967,899 | -0.12(-1.74%) |
Aug 10, 2012 | 6.902 | 6.988 | 6.866 | 6.973 | 3,829,311 | +0.06(+0.83%) |
Aug 09, 2012 | 6.831 | 6.924 | 6.809 | 6.916 | 3,995,800 | +0.02(+0.31%) |
Aug 08, 2012 | 6.859 | 6.909 | 6.838 | 6.895 | 3,330,410 | +0.11(+1.58%) |
Aug 07, 2012 | 6.717 | 6.838 | 6.717 | 6.788 | 3,310,900 | +0.05(+0.74%) |
Aug 06, 2012 | 6.702 | 6.781 | 6.695 | 6.738 | 3,050,462 | -0.07(-1.05%) |
Aug 03, 2012 | 6.731 | 6.838 | 6.731 | 6.809 | 4,217,877 | +0.21(+3.14%) |
Aug 02, 2012 | 6.588 | 6.709 | 6.524 | 6.602 | 4,075,975 | -0.05(-0.75%) |