Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.020 | 7.057 | 6.825 | 6.844 | 3,031 | -0.19(-2.77%) |
Oct 26, 2012 | 7.011 | 7.038 | 7.038 | 7.038 | 1,725 | +0.02(+0.26%) |
Oct 25, 2012 | 7.048 | 7.048 | 7.020 | 7.020 | 647 | -0.21(-2.95%) |
Oct 23, 2012 | 7.205 | 7.233 | 7.233 | 7.233 | 1,186 | +0.26(+3.72%) |
Oct 19, 2012 | 6.816 | 7.001 | 6.779 | 6.973 | 2,690 | +0.15(+2.17%) |
Oct 18, 2012 | 7.038 | 7.038 | 6.752 | 6.825 | 631 | -0.04(-0.54%) |
Oct 17, 2012 | 7.298 | 7.298 | 6.686 | 6.862 | 5,909 | -0.37(-5.13%) |
Oct 16, 2012 | 7.279 | 7.279 | 7.233 | 7.233 | 2,573 | -0.08(-1.14%) |
Oct 15, 2012 | 7.317 | 7.317 | 7.317 | 7.317 | 862 | +0.04(+0.51%) |
Oct 12, 2012 | 7.048 | 7.279 | 7.048 | 7.279 | 1,240 | +0.32(+4.53%) |
Oct 11, 2012 | 7.075 | 7.298 | 6.964 | 6.964 | 25,108 | -0.12(-1.70%) |
Oct 10, 2012 | 7.103 | 7.131 | 6.955 | 7.085 | 4,268 | -0.01(-0.13%) |
Oct 09, 2012 | 7.085 | 7.094 | 6.973 | 7.094 | 1,402 | -0.06(-0.78%) |
Oct 08, 2012 | 6.723 | 7.215 | 6.723 | 7.150 | 3,694 | +0.10(+1.45%) |
Oct 05, 2012 | 7.085 | 7.140 | 7.048 | 7.048 | 9,779 | -0.19(-2.56%) |
Oct 04, 2012 | 7.094 | 7.233 | 7.094 | 7.233 | 3,235 | +0.07(+1.04%) |
Oct 03, 2012 | 7.224 | 7.224 | 7.159 | 7.159 | 2,511 | -0.06(-0.90%) |
Oct 02, 2012 | 6.992 | 7.233 | 6.964 | 7.224 | 4,612 | +0.14(+1.96%) |
Oct 01, 2012 | 7.094 | 7.224 | 6.556 | 7.085 | 13,058 | +0.04(+0.53%) |
Sep 28, 2012 | 7.103 | 7.150 | 7.048 | 7.048 | 10,801 | -0.05(-0.65%) |
Sep 27, 2012 | 6.955 | 7.094 | 6.955 | 7.094 | 1,889 | +0.09(+1.32%) |
Sep 26, 2012 | 7.150 | 7.150 | 6.955 | 7.001 | 2,926 | -0.10(-1.44%) |
Sep 25, 2012 | 6.973 | 7.103 | 6.955 | 7.103 | 13,704 | +0.15(+2.13%) |
Sep 24, 2012 | 6.936 | 6.964 | 6.584 | 6.955 | 15,719 | +0.02(+0.27%) |
Sep 21, 2012 | 6.909 | 6.946 | 6.504 | 6.936 | 16,493 | +0.06(+0.94%) |
Sep 20, 2012 | 6.807 | 6.871 | 6.807 | 6.871 | 17,918 | +0.01(+0.14%) |
Sep 19, 2012 | 6.890 | 6.890 | 6.547 | 6.862 | 970 | -0.02(-0.27%) |
Sep 18, 2012 | 6.779 | 6.881 | 6.533 | 6.881 | 29,107 | +0.25(+3.70%) |
Sep 17, 2012 | 6.510 | 6.723 | 6.371 | 6.635 | 20,057 | +0.10(+1.49%) |
Sep 14, 2012 | 6.352 | 6.714 | 6.352 | 6.538 | 13,017 | +0.00(+0.00%) |
Sep 13, 2012 | 6.510 | 6.584 | 6.408 | 6.538 | 22,106 | +0.06(+0.86%) |
Sep 12, 2012 | 6.500 | 6.500 | 6.482 | 6.482 | 2,588 | +0.06(+0.87%) |
Sep 11, 2012 | 6.222 | 6.445 | 6.222 | 6.426 | 21,900 | +0.21(+3.43%) |
Sep 10, 2012 | 6.352 | 6.352 | 6.167 | 6.213 | 2,006 | -0.10(-1.62%) |
Sep 07, 2012 | 6.306 | 6.315 | 6.213 | 6.315 | 24,037 | +0.28(+4.61%) |
Sep 06, 2012 | 6.306 | 6.315 | 6.028 | 6.037 | 14,502 | -0.25(-4.02%) |
Sep 05, 2012 | 6.287 | 6.306 | 6.287 | 6.290 | 1,078 | -0.02(-0.25%) |
Sep 04, 2012 | 6.241 | 6.306 | 6.241 | 6.306 | 5,391 | -0.03(-0.44%) |
Aug 31, 2012 | 6.241 | 6.334 | 6.241 | 6.334 | 565 | +0.03(+0.44%) |
Aug 30, 2012 | 6.241 | 6.352 | 6.222 | 6.306 | 7,385 | -0.07(-1.16%) |
Aug 29, 2012 | 6.371 | 6.398 | 6.361 | 6.380 | 2,156 | +0.04(+0.70%) |
Aug 27, 2012 | 6.306 | 6.347 | 6.259 | 6.336 | 7,927 | +0.12(+1.97%) |
Aug 24, 2012 | 6.213 | 6.269 | 6.213 | 6.213 | 1,372 | +0.06(+0.91%) |
Aug 23, 2012 | 6.398 | 6.398 | 6.157 | 6.157 | 2,978 | -0.19(-2.92%) |
Aug 22, 2012 | 6.343 | 6.398 | 6.213 | 6.343 | 3,504 | +0.09(+1.48%) |
Aug 21, 2012 | 6.250 | 6.250 | 6.250 | 6.250 | 109 | +0.06(+1.05%) |
Aug 20, 2012 | 6.194 | 6.194 | 6.167 | 6.185 | 1,078 | -0.13(-2.01%) |
Aug 17, 2012 | 6.176 | 6.371 | 6.176 | 6.312 | 1,510 | -0.09(-1.35%) |
Aug 15, 2012 | 6.130 | 6.398 | 6.398 | 6.398 | 539 | +0.25(+4.07%) |
Aug 14, 2012 | 6.120 | 6.148 | 6.120 | 6.148 | 603 | -0.06(-1.04%) |
Aug 13, 2012 | 6.204 | 6.213 | 6.204 | 6.213 | 242 | -0.00(-0.07%) |
Aug 10, 2012 | 6.213 | 6.218 | 6.046 | 6.218 | 3,064 | +0.20(+3.31%) |
Aug 09, 2012 | 6.232 | 6.255 | 5.944 | 6.018 | 7,730 | -0.18(-2.84%) |
Aug 08, 2012 | 6.259 | 6.259 | 6.139 | 6.194 | 691 | -0.15(-2.34%) |
Aug 07, 2012 | 6.352 | 6.352 | 6.102 | 6.343 | 10,695 | +0.02(+0.29%) |
Aug 06, 2012 | 6.417 | 6.417 | 6.324 | 6.324 | 6,704 | -0.09(-1.45%) |
Aug 03, 2012 | 6.324 | 6.417 | 6.324 | 6.417 | 558 | +0.00(+0.00%) |
Aug 02, 2012 | 6.306 | 6.417 | 6.306 | 6.417 | 2,178 | +0.12(+1.84%) |