Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.235 | 6.315 | 6.212 | 6.292 | 340,489 | +0.06(+0.93%) |
Oct 26, 2012 | 6.235 | 6.235 | 6.235 | 6.235 | 265,200 | +0.01(+0.22%) |
Oct 25, 2012 | 6.110 | 6.230 | 6.110 | 6.221 | 639,246 | +0.12(+2.04%) |
Oct 24, 2012 | 6.114 | 6.128 | 6.056 | 6.096 | 826,202 | +0.01(+0.15%) |
Oct 23, 2012 | 6.239 | 6.239 | 6.061 | 6.088 | 978,514 | -0.23(-3.60%) |
Oct 19, 2012 | 6.457 | 6.457 | 6.292 | 6.315 | 423,529 | -0.13(-2.07%) |
Oct 18, 2012 | 6.488 | 6.497 | 6.444 | 6.448 | 368,044 | -0.03(-0.41%) |
Oct 17, 2012 | 6.479 | 6.506 | 6.417 | 6.475 | 309,538 | -0.00(-0.07%) |
Oct 16, 2012 | 6.377 | 6.488 | 6.377 | 6.479 | 341,135 | +0.13(+2.03%) |
Oct 15, 2012 | 6.430 | 6.444 | 6.350 | 6.350 | 222,622 | -0.04(-0.70%) |
Oct 12, 2012 | 6.524 | 6.537 | 6.337 | 6.395 | 385,191 | -0.08(-1.31%) |
Oct 11, 2012 | 6.520 | 6.551 | 6.453 | 6.479 | 293,561 | +0.02(+0.28%) |
Oct 10, 2012 | 6.609 | 6.609 | 6.457 | 6.462 | 299,586 | -0.15(-2.22%) |
Oct 09, 2012 | 6.653 | 6.653 | 6.560 | 6.609 | 353,784 | -0.04(-0.67%) |
Oct 08, 2012 | 6.564 | 6.675 | 6.546 | 6.653 | 337,621 | +0.08(+1.15%) |
Oct 05, 2012 | 6.609 | 6.664 | 6.569 | 6.577 | 344,876 | -0.01(-0.20%) |
Oct 04, 2012 | 6.528 | 6.601 | 6.528 | 6.591 | 452,209 | +0.07(+1.09%) |
Oct 03, 2012 | 6.528 | 6.528 | 6.479 | 6.520 | 421,843 | +0.00(+0.07%) |
Oct 02, 2012 | 6.497 | 6.515 | 6.483 | 6.515 | 376,716 | +0.03(+0.48%) |
Oct 01, 2012 | 6.497 | 6.564 | 6.475 | 6.484 | 403,973 | +0.00(+0.07%) |
Sep 28, 2012 | 6.395 | 6.555 | 6.386 | 6.479 | 750,089 | +0.09(+1.46%) |
Sep 27, 2012 | 6.368 | 6.399 | 6.346 | 6.386 | 407,458 | +0.07(+1.13%) |
Sep 26, 2012 | 6.368 | 6.368 | 6.301 | 6.315 | 394,443 | -0.06(-0.98%) |
Sep 25, 2012 | 6.537 | 6.542 | 6.377 | 6.377 | 456,519 | -0.13(-2.05%) |
Sep 24, 2012 | 6.515 | 6.524 | 6.466 | 6.511 | 422,577 | -0.01(-0.17%) |
Sep 21, 2012 | 6.551 | 6.564 | 6.506 | 6.522 | 335,090 | +0.02(+0.24%) |
Sep 20, 2012 | 6.493 | 6.520 | 6.471 | 6.506 | 457,960 | -0.01(-0.20%) |
Sep 19, 2012 | 6.506 | 6.545 | 6.471 | 6.520 | 436,502 | +0.03(+0.48%) |
Sep 18, 2012 | 6.466 | 6.502 | 6.453 | 6.488 | 357,885 | +0.01(+0.14%) |
Sep 17, 2012 | 6.506 | 6.533 | 6.462 | 6.479 | 333,332 | -0.02(-0.34%) |
Sep 14, 2012 | 6.497 | 6.555 | 6.466 | 6.502 | 434,290 | +0.04(+0.60%) |
Sep 13, 2012 | 6.435 | 6.484 | 6.346 | 6.463 | 398,709 | +0.02(+0.36%) |
Sep 12, 2012 | 6.395 | 6.457 | 6.395 | 6.439 | 392,642 | -0.10(-1.57%) |
Sep 11, 2012 | 6.528 | 6.582 | 6.528 | 6.542 | 510,125 | +0.03(+0.42%) |
Sep 10, 2012 | 6.488 | 6.542 | 6.484 | 6.514 | 402,679 | +0.02(+0.35%) |
Sep 07, 2012 | 6.373 | 6.511 | 6.373 | 6.492 | 438,399 | +0.12(+1.87%) |
Sep 06, 2012 | 6.337 | 6.403 | 6.337 | 6.373 | 260,089 | +0.07(+1.13%) |
Sep 05, 2012 | 6.297 | 6.310 | 6.261 | 6.301 | 231,788 | +0.02(+0.28%) |
Sep 04, 2012 | 6.257 | 6.288 | 6.228 | 6.284 | 202,524 | +0.01(+0.21%) |
Aug 31, 2012 | 6.257 | 6.270 | 6.217 | 6.270 | 266,087 | +0.03(+0.43%) |
Aug 30, 2012 | 6.279 | 6.279 | 6.199 | 6.243 | 252,541 | -0.04(-0.57%) |
Aug 29, 2012 | 6.315 | 6.319 | 6.257 | 6.279 | 253,992 | -0.03(-0.49%) |
Aug 27, 2012 | 6.310 | 6.337 | 6.292 | 6.310 | 234,552 | +0.00(+0.02%) |
Aug 24, 2012 | 6.292 | 6.319 | 6.246 | 6.309 | 207,397 | +0.03(+0.48%) |
Aug 23, 2012 | 6.346 | 6.346 | 6.257 | 6.279 | 360,611 | -0.07(-1.05%) |
Aug 22, 2012 | 6.306 | 6.346 | 6.261 | 6.346 | 304,191 | +0.05(+0.78%) |
Aug 21, 2012 | 6.337 | 6.364 | 6.275 | 6.297 | 428,413 | -0.03(-0.42%) |
Aug 20, 2012 | 6.341 | 6.341 | 6.292 | 6.324 | 288,931 | -0.02(-0.28%) |
Aug 17, 2012 | 6.328 | 6.341 | 6.310 | 6.341 | 190,409 | +0.02(+0.28%) |
Aug 16, 2012 | 6.279 | 6.337 | 6.270 | 6.324 | 188,056 | +0.07(+1.07%) |
Aug 15, 2012 | 6.248 | 6.270 | 6.235 | 6.257 | 163,873 | +0.00(+0.00%) |
Aug 14, 2012 | 6.243 | 6.288 | 6.235 | 6.257 | 424,371 | +0.01(+0.14%) |
Aug 13, 2012 | 6.257 | 6.261 | 6.212 | 6.248 | 207,437 | -0.00(-0.07%) |
Aug 10, 2012 | 6.261 | 6.288 | 6.239 | 6.252 | 237,283 | -0.06(-0.92%) |
Aug 09, 2012 | 6.199 | 6.310 | 6.177 | 6.310 | 435,947 | +0.11(+1.80%) |
Aug 08, 2012 | 6.145 | 6.203 | 6.140 | 6.199 | 200,487 | +0.05(+0.80%) |
Aug 07, 2012 | 6.128 | 6.172 | 6.105 | 6.150 | 335,292 | +0.04(+0.73%) |
Aug 06, 2012 | 6.110 | 6.123 | 6.056 | 6.105 | 303,628 | +0.04(+0.59%) |
Aug 03, 2012 | 6.061 | 6.114 | 6.043 | 6.070 | 221,335 | +0.05(+0.77%) |
Aug 02, 2012 | 6.043 | 6.056 | 5.998 | 6.024 | 151,523 | -0.06(-0.91%) |