Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.600 | 6.850 | 6.250 | 6.800 | 84,394 | +0.09(+1.34%) |
Oct 26, 2012 | 6.860 | 6.710 | 6.710 | 6.710 | 33,400 | -0.13(-1.90%) |
Oct 25, 2012 | 6.730 | 6.860 | 6.620 | 6.840 | 31,092 | +0.22(+3.32%) |
Oct 24, 2012 | 6.540 | 6.740 | 6.510 | 6.620 | 36,334 | +0.08(+1.22%) |
Oct 23, 2012 | 6.600 | 6.600 | 6.410 | 6.540 | 88,240 | -0.69(-9.54%) |
Oct 19, 2012 | 7.280 | 7.280 | 7.161 | 7.230 | 76,982 | -0.07(-0.96%) |
Oct 18, 2012 | 6.970 | 7.380 | 6.960 | 7.300 | 253,210 | +0.36(+5.19%) |
Oct 17, 2012 | 6.900 | 7.000 | 6.900 | 6.940 | 21,439 | +0.05(+0.73%) |
Oct 16, 2012 | 6.870 | 6.940 | 6.580 | 6.890 | 42,625 | +0.05(+0.73%) |
Oct 15, 2012 | 6.800 | 6.870 | 6.795 | 6.840 | 48,394 | +0.08(+1.18%) |
Oct 12, 2012 | 6.560 | 6.840 | 6.560 | 6.760 | 44,934 | +0.14(+2.11%) |
Oct 11, 2012 | 6.580 | 6.690 | 6.480 | 6.620 | 43,728 | -0.03(-0.45%) |
Oct 10, 2012 | 6.700 | 6.700 | 6.520 | 6.650 | 42,253 | -0.04(-0.60%) |
Oct 09, 2012 | 6.500 | 6.770 | 6.461 | 6.690 | 60,172 | +0.14(+2.14%) |
Oct 08, 2012 | 6.550 | 6.690 | 6.430 | 6.550 | 189,305 | +0.03(+0.46%) |
Oct 05, 2012 | 6.460 | 6.590 | 6.410 | 6.520 | 80,627 | +0.06(+0.93%) |
Oct 04, 2012 | 6.450 | 6.500 | 6.410 | 6.460 | 45,725 | -0.02(-0.31%) |
Oct 03, 2012 | 6.540 | 6.550 | 6.410 | 6.480 | 38,794 | +0.08(+1.25%) |
Oct 02, 2012 | 6.590 | 6.670 | 6.400 | 6.400 | 42,457 | -0.21(-3.18%) |
Oct 01, 2012 | 6.740 | 6.749 | 6.530 | 6.610 | 13,767 | -0.18(-2.65%) |
Sep 28, 2012 | 6.690 | 6.860 | 6.590 | 6.790 | 21,686 | +0.10(+1.49%) |
Sep 27, 2012 | 6.550 | 6.690 | 6.430 | 6.690 | 25,102 | +0.12(+1.83%) |
Sep 26, 2012 | 6.650 | 6.650 | 6.360 | 6.570 | 43,518 | -0.06(-0.90%) |
Sep 25, 2012 | 6.690 | 6.860 | 6.590 | 6.630 | 39,211 | -0.04(-0.60%) |
Sep 24, 2012 | 6.760 | 6.860 | 6.500 | 6.670 | 53,458 | -0.20(-2.91%) |
Sep 21, 2012 | 5.780 | 6.930 | 5.780 | 6.870 | 12,218 | +0.09(+1.33%) |
Sep 20, 2012 | 6.800 | 7.000 | 6.610 | 6.780 | 35,643 | -0.01(-0.15%) |
Sep 19, 2012 | 6.705 | 6.800 | 6.660 | 6.790 | 21,694 | -0.01(-0.15%) |
Sep 18, 2012 | 6.830 | 6.920 | 6.660 | 6.800 | 41,715 | +0.00(+0.00%) |
Sep 17, 2012 | 6.980 | 6.980 | 6.740 | 6.800 | 43,598 | +0.01(+0.15%) |
Sep 14, 2012 | 6.540 | 6.820 | 6.540 | 6.790 | 81,367 | +0.24(+3.66%) |
Sep 13, 2012 | 6.500 | 6.660 | 6.500 | 6.550 | 55,950 | +0.01(+0.15%) |
Sep 12, 2012 | 6.530 | 6.570 | 6.440 | 6.540 | 55,876 | +0.08(+1.24%) |
Sep 11, 2012 | 6.450 | 6.520 | 6.440 | 6.460 | 23,002 | -0.03(-0.47%) |
Sep 10, 2012 | 6.440 | 6.500 | 6.440 | 6.490 | 24,489 | +0.03(+0.46%) |
Sep 07, 2012 | 6.460 | 6.480 | 6.415 | 6.460 | 23,851 | +0.03(+0.47%) |
Sep 06, 2012 | 6.480 | 6.480 | 6.300 | 6.429 | 52,757 | +0.03(+0.46%) |
Sep 05, 2012 | 6.280 | 6.450 | 6.280 | 6.400 | 23,972 | +0.06(+0.95%) |
Sep 04, 2012 | 6.280 | 6.350 | 6.210 | 6.340 | 23,806 | +0.11(+1.77%) |
Aug 31, 2012 | 6.150 | 6.300 | 6.150 | 6.230 | 19,637 | +0.09(+1.47%) |
Aug 30, 2012 | 6.110 | 6.230 | 6.080 | 6.140 | 11,095 | +0.01(+0.16%) |
Aug 29, 2012 | 6.060 | 6.210 | 6.050 | 6.130 | 16,759 | +0.04(+0.66%) |
Aug 27, 2012 | 6.200 | 6.200 | 6.080 | 6.090 | 12,871 | -0.14(-2.25%) |
Aug 24, 2012 | 6.120 | 6.300 | 6.000 | 6.230 | 20,370 | +0.08(+1.30%) |
Aug 23, 2012 | 6.250 | 6.300 | 6.100 | 6.150 | 54,882 | -0.10(-1.60%) |
Aug 22, 2012 | 6.240 | 6.280 | 6.220 | 6.250 | 22,179 | +0.04(+0.64%) |
Aug 21, 2012 | 6.100 | 6.299 | 6.100 | 6.210 | 66,685 | +0.11(+1.80%) |
Aug 20, 2012 | 6.000 | 6.210 | 5.950 | 6.100 | 36,969 | +0.03(+0.49%) |
Aug 17, 2012 | 6.120 | 6.289 | 6.030 | 6.070 | 78,149 | +0.02(+0.33%) |
Aug 16, 2012 | 5.950 | 6.050 | 5.950 | 6.050 | 20,950 | +0.07(+1.17%) |
Aug 15, 2012 | 5.900 | 6.000 | 5.900 | 5.980 | 22,991 | +0.03(+0.50%) |
Aug 14, 2012 | 5.939 | 6.000 | 5.860 | 5.950 | 22,537 | +0.02(+0.34%) |
Aug 13, 2012 | 5.910 | 6.000 | 5.730 | 5.930 | 19,280 | -0.03(-0.50%) |
Aug 10, 2012 | 5.990 | 6.030 | 5.920 | 5.960 | 7,730 | -0.03(-0.50%) |
Aug 09, 2012 | 5.790 | 6.020 | 5.790 | 5.990 | 8,572 | +0.21(+3.63%) |
Aug 08, 2012 | 6.000 | 6.030 | 5.750 | 5.780 | 18,949 | -0.25(-4.15%) |
Aug 07, 2012 | 6.050 | 6.050 | 6.000 | 6.030 | 7,955 | +0.00(+0.00%) |
Aug 06, 2012 | 6.010 | 6.040 | 5.900 | 6.030 | 18,816 | +0.00(+0.00%) |
Aug 03, 2012 | 5.960 | 6.030 | 5.960 | 6.030 | 20,899 | +0.10(+1.69%) |
Aug 02, 2012 | 5.912 | 5.964 | 5.912 | 5.930 | 1,933 | +0.02(+0.34%) |