Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.661 | 6.741 | 6.640 | 6.705 | 3,712,913 | +0.08(+1.20%) |
Oct 26, 2012 | 6.733 | 6.625 | 6.625 | 6.625 | 3,973,849 | -0.10(-1.50%) |
Oct 25, 2012 | 6.748 | 6.806 | 6.669 | 6.726 | 3,813,981 | +0.06(+0.86%) |
Oct 24, 2012 | 6.669 | 6.806 | 6.640 | 6.669 | 5,169,415 | -0.01(-0.22%) |
Oct 23, 2012 | 6.654 | 6.748 | 6.597 | 6.683 | 5,030,743 | -0.04(-0.54%) |
Oct 19, 2012 | 6.798 | 6.993 | 6.409 | 6.719 | 11,690,942 | -0.25(-3.57%) |
Oct 18, 2012 | 6.964 | 7.022 | 6.870 | 6.968 | 9,611,102 | +0.01(+0.16%) |
Oct 17, 2012 | 6.798 | 6.986 | 6.777 | 6.957 | 4,879,048 | +0.20(+2.99%) |
Oct 16, 2012 | 6.935 | 6.971 | 6.726 | 6.755 | 5,545,999 | -0.15(-2.19%) |
Oct 15, 2012 | 6.878 | 6.964 | 6.820 | 6.906 | 3,902,263 | +0.05(+0.74%) |
Oct 12, 2012 | 7.079 | 7.094 | 6.769 | 6.856 | 10,180,260 | -0.31(-4.32%) |
Oct 11, 2012 | 7.065 | 7.202 | 7.036 | 7.166 | 6,130,593 | +0.17(+2.47%) |
Oct 10, 2012 | 6.978 | 7.036 | 6.899 | 6.993 | 5,222,492 | +0.01(+0.10%) |
Oct 09, 2012 | 7.058 | 7.126 | 6.986 | 6.986 | 4,463,624 | -0.10(-1.42%) |
Oct 08, 2012 | 7.115 | 7.144 | 7.022 | 7.086 | 2,921,124 | -0.06(-0.91%) |
Oct 05, 2012 | 7.194 | 7.245 | 7.130 | 7.151 | 4,431,840 | +0.01(+0.20%) |
Oct 04, 2012 | 7.029 | 7.187 | 7.000 | 7.137 | 3,580,728 | +0.13(+1.85%) |
Oct 03, 2012 | 7.022 | 7.043 | 6.950 | 7.007 | 3,670,990 | +0.01(+0.21%) |
Oct 02, 2012 | 7.022 | 7.086 | 6.950 | 6.993 | 3,747,590 | +0.00(+0.00%) |
Oct 01, 2012 | 6.993 | 7.115 | 6.971 | 6.993 | 8,916,961 | +0.06(+0.83%) |
Sep 28, 2012 | 6.978 | 7.014 | 6.917 | 6.935 | 7,915,476 | -0.07(-1.03%) |
Sep 27, 2012 | 6.921 | 7.029 | 6.863 | 7.007 | 4,727,173 | +0.13(+1.88%) |
Sep 26, 2012 | 6.914 | 6.950 | 6.827 | 6.878 | 5,755,903 | -0.08(-1.09%) |
Sep 25, 2012 | 7.101 | 7.166 | 6.950 | 6.953 | 4,300,081 | -0.15(-2.08%) |
Sep 24, 2012 | 6.950 | 7.180 | 6.928 | 7.101 | 9,291,211 | +0.01(+0.10%) |
Sep 21, 2012 | 7.202 | 7.223 | 7.086 | 7.094 | 7,115,356 | -0.06(-0.81%) |
Sep 20, 2012 | 7.209 | 7.209 | 7.115 | 7.151 | 5,328,743 | -0.13(-1.78%) |
Sep 19, 2012 | 7.238 | 7.338 | 7.202 | 7.281 | 4,559,452 | +0.04(+0.60%) |
Sep 18, 2012 | 7.223 | 7.274 | 7.158 | 7.238 | 4,625,937 | +0.01(+0.20%) |
Sep 17, 2012 | 7.353 | 7.353 | 7.187 | 7.223 | 6,292,581 | -0.14(-1.96%) |
Sep 14, 2012 | 7.252 | 7.389 | 7.238 | 7.367 | 9,501,312 | +0.16(+2.20%) |
Sep 13, 2012 | 7.050 | 7.245 | 6.971 | 7.209 | 7,731,195 | +0.15(+2.14%) |
Sep 12, 2012 | 6.921 | 7.094 | 6.899 | 7.058 | 10,125,935 | +0.17(+2.51%) |
Sep 11, 2012 | 6.748 | 6.913 | 6.719 | 6.885 | 8,155,770 | +0.12(+1.81%) |
Sep 10, 2012 | 6.719 | 6.798 | 6.712 | 6.762 | 5,384,020 | +0.02(+0.32%) |
Sep 07, 2012 | 6.741 | 6.755 | 6.601 | 6.741 | 8,114,189 | +0.04(+0.54%) |
Sep 06, 2012 | 6.547 | 6.741 | 6.518 | 6.705 | 9,234,626 | +0.22(+3.33%) |
Sep 05, 2012 | 6.460 | 6.518 | 6.410 | 6.489 | 7,060,576 | +0.02(+0.33%) |
Sep 04, 2012 | 6.446 | 6.539 | 6.410 | 6.467 | 5,249,192 | +0.02(+0.33%) |
Aug 31, 2012 | 6.503 | 6.539 | 6.417 | 6.446 | 5,890,149 | -0.01(-0.22%) |
Aug 30, 2012 | 6.403 | 6.467 | 6.352 | 6.460 | 7,410,393 | +0.01(+0.11%) |
Aug 29, 2012 | 6.244 | 6.460 | 6.230 | 6.453 | 8,862,265 | +0.26(+4.18%) |
Aug 27, 2012 | 6.252 | 6.259 | 6.151 | 6.194 | 6,031,763 | +0.14(+2.26%) |
Aug 24, 2012 | 5.957 | 6.115 | 5.949 | 6.057 | 5,714,440 | +0.07(+1.20%) |
Aug 23, 2012 | 6.122 | 6.122 | 5.971 | 5.985 | 3,101,601 | -0.14(-2.35%) |
Aug 22, 2012 | 6.151 | 6.244 | 6.093 | 6.129 | 4,208,359 | -0.05(-0.81%) |
Aug 21, 2012 | 6.216 | 6.277 | 6.137 | 6.180 | 3,448,777 | -0.03(-0.46%) |
Aug 20, 2012 | 6.208 | 6.262 | 6.187 | 6.208 | 2,438,856 | -0.01(-0.23%) |
Aug 17, 2012 | 6.237 | 6.266 | 6.187 | 6.223 | 2,970,125 | +0.01(+0.12%) |
Aug 16, 2012 | 6.129 | 6.252 | 6.108 | 6.216 | 4,420,772 | +0.07(+1.17%) |
Aug 15, 2012 | 6.093 | 6.173 | 6.086 | 6.144 | 2,202,044 | +0.03(+0.47%) |
Aug 14, 2012 | 6.101 | 6.237 | 6.093 | 6.115 | 5,201,189 | +0.06(+0.95%) |
Aug 13, 2012 | 5.993 | 6.101 | 5.949 | 6.057 | 5,627,517 | +0.05(+0.84%) |
Aug 10, 2012 | 5.993 | 6.007 | 5.928 | 6.007 | 5,281,365 | +0.01(+0.24%) |
Aug 09, 2012 | 6.057 | 6.108 | 5.985 | 5.993 | 5,772,655 | -0.10(-1.65%) |
Aug 08, 2012 | 6.007 | 6.122 | 5.993 | 6.093 | 3,459,276 | +0.04(+0.71%) |
Aug 07, 2012 | 5.949 | 6.101 | 5.949 | 6.050 | 4,914,733 | +0.12(+2.06%) |
Aug 06, 2012 | 6.000 | 6.043 | 5.921 | 5.928 | 4,211,486 | -0.04(-0.60%) |
Aug 03, 2012 | 5.906 | 5.993 | 5.755 | 5.964 | 5,293,734 | +0.17(+2.85%) |
Aug 02, 2012 | 5.834 | 5.949 | 5.726 | 5.798 | 6,127,936 | -0.12(-2.07%) |