Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.219 | 6.289 | 6.182 | 6.237 | 4,292,129 | +0.07(+1.21%) |
Oct 26, 2012 | 6.131 | 6.163 | 6.163 | 6.163 | 21,043,700 | +0.05(+0.79%) |
Oct 25, 2012 | 6.125 | 6.142 | 5.982 | 6.114 | 4,898,252 | +0.05(+0.80%) |
Oct 24, 2012 | 6.098 | 6.196 | 5.870 | 6.066 | 10,332,733 | -0.15(-2.40%) |
Oct 23, 2012 | 6.086 | 6.217 | 6.051 | 6.215 | 4,444,548 | +0.04(+0.57%) |
Oct 19, 2012 | 6.237 | 6.252 | 6.129 | 6.180 | 1,710,578 | -0.08(-1.34%) |
Oct 18, 2012 | 6.221 | 6.289 | 6.159 | 6.263 | 2,619,102 | +0.02(+0.30%) |
Oct 17, 2012 | 6.232 | 6.280 | 6.174 | 6.245 | 2,269,544 | +0.02(+0.27%) |
Oct 16, 2012 | 6.150 | 6.241 | 6.131 | 6.228 | 2,449,807 | +0.11(+1.86%) |
Oct 15, 2012 | 5.986 | 6.115 | 5.962 | 6.114 | 2,322,695 | +0.16(+2.63%) |
Oct 12, 2012 | 6.017 | 6.058 | 5.937 | 5.958 | 2,190,319 | -0.06(-1.05%) |
Oct 11, 2012 | 6.135 | 6.144 | 6.016 | 6.021 | 2,737,446 | -0.04(-0.74%) |
Oct 10, 2012 | 6.181 | 6.211 | 6.066 | 6.066 | 2,628,278 | -0.10(-1.54%) |
Oct 09, 2012 | 6.157 | 6.215 | 6.129 | 6.161 | 1,854,148 | +0.00(+0.06%) |
Oct 08, 2012 | 6.224 | 6.224 | 6.146 | 6.157 | 2,145,318 | -0.09(-1.49%) |
Oct 05, 2012 | 6.288 | 6.329 | 6.232 | 6.250 | 3,008,472 | -0.01(-0.21%) |
Oct 04, 2012 | 6.181 | 6.265 | 6.145 | 6.263 | 2,916,046 | +0.10(+1.60%) |
Oct 03, 2012 | 6.025 | 6.170 | 5.976 | 6.165 | 4,154,585 | +0.20(+3.28%) |
Oct 02, 2012 | 5.917 | 5.978 | 5.881 | 5.969 | 2,584,019 | +0.05(+0.91%) |
Oct 01, 2012 | 5.960 | 5.975 | 5.809 | 5.915 | 4,441,151 | -0.03(-0.44%) |
Sep 28, 2012 | 5.947 | 5.968 | 5.865 | 5.941 | 2,284,306 | -0.03(-0.53%) |
Sep 27, 2012 | 5.971 | 5.991 | 5.939 | 5.973 | 3,425,954 | +0.02(+0.28%) |
Sep 26, 2012 | 5.926 | 5.965 | 5.900 | 5.956 | 4,553,024 | +0.03(+0.53%) |
Sep 25, 2012 | 6.135 | 6.135 | 5.924 | 5.924 | 4,298,145 | -0.19(-3.05%) |
Sep 24, 2012 | 5.988 | 6.127 | 5.988 | 6.111 | 6,255,848 | +0.09(+1.42%) |
Sep 21, 2012 | 6.144 | 6.144 | 5.997 | 6.025 | 8,185,375 | -0.07(-1.22%) |
Sep 20, 2012 | 6.140 | 6.161 | 6.099 | 6.099 | 1,933,991 | -0.08(-1.27%) |
Sep 19, 2012 | 6.153 | 6.200 | 6.114 | 6.178 | 1,726,124 | +0.05(+0.79%) |
Sep 18, 2012 | 6.211 | 6.266 | 6.124 | 6.129 | 3,565,108 | -0.13(-2.03%) |
Sep 17, 2012 | 6.282 | 6.289 | 6.226 | 6.256 | 2,662,299 | -0.06(-0.89%) |
Sep 14, 2012 | 6.166 | 6.336 | 6.166 | 6.312 | 3,225,150 | +0.14(+2.26%) |
Sep 13, 2012 | 6.096 | 6.178 | 6.096 | 6.172 | 2,412,824 | +0.07(+1.16%) |
Sep 12, 2012 | 6.133 | 6.133 | 6.073 | 6.101 | 1,915,998 | -0.01(-0.09%) |
Sep 11, 2012 | 6.060 | 6.125 | 6.017 | 6.107 | 1,930,476 | -0.01(-0.18%) |
Sep 10, 2012 | 6.103 | 6.211 | 6.103 | 6.118 | 2,310,192 | -0.09(-1.47%) |
Sep 07, 2012 | 6.219 | 6.312 | 6.193 | 6.209 | 5,688,346 | +0.00(+0.00%) |
Sep 06, 2012 | 6.114 | 6.219 | 6.090 | 6.209 | 2,370,115 | +0.16(+2.62%) |
Sep 05, 2012 | 5.975 | 6.086 | 5.975 | 6.051 | 2,046,834 | -0.04(-0.70%) |
Sep 04, 2012 | 6.049 | 6.109 | 5.954 | 6.094 | 3,070,708 | +0.05(+0.83%) |
Aug 31, 2012 | 6.038 | 6.090 | 5.956 | 6.043 | 2,121,053 | +0.04(+0.59%) |
Aug 30, 2012 | 5.986 | 6.029 | 5.934 | 6.008 | 2,664,607 | -0.02(-0.40%) |
Aug 29, 2012 | 5.991 | 6.066 | 5.962 | 6.032 | 5,932,986 | +0.07(+1.19%) |
Aug 27, 2012 | 6.019 | 6.019 | 5.941 | 5.962 | 4,483,833 | -0.04(-0.74%) |
Aug 24, 2012 | 5.978 | 6.036 | 5.958 | 6.006 | 2,667,258 | +0.02(+0.34%) |
Aug 23, 2012 | 5.978 | 6.036 | 5.909 | 5.986 | 5,046,893 | -0.01(-0.12%) |
Aug 22, 2012 | 5.976 | 6.019 | 5.939 | 5.993 | 2,417,868 | -0.00(-0.03%) |
Aug 21, 2012 | 5.999 | 6.042 | 5.960 | 5.995 | 2,198,432 | +0.00(+0.06%) |
Aug 20, 2012 | 6.045 | 6.079 | 5.969 | 5.991 | 3,053,740 | -0.09(-1.44%) |
Aug 17, 2012 | 6.064 | 6.083 | 6.045 | 6.079 | 3,707,127 | +0.02(+0.31%) |
Aug 16, 2012 | 6.060 | 6.077 | 6.034 | 6.060 | 6,810,091 | -0.01(-0.18%) |
Aug 15, 2012 | 6.038 | 6.084 | 6.026 | 6.071 | 3,489,709 | +0.02(+0.28%) |
Aug 14, 2012 | 6.043 | 6.076 | 6.012 | 6.055 | 4,079,068 | +0.06(+0.93%) |
Aug 13, 2012 | 5.963 | 6.004 | 5.885 | 5.999 | 2,734,640 | +0.01(+0.25%) |
Aug 10, 2012 | 5.973 | 6.008 | 5.919 | 5.984 | 3,450,971 | -0.01(-0.19%) |
Aug 09, 2012 | 5.943 | 6.037 | 5.917 | 5.995 | 3,093,691 | +0.02(+0.34%) |
Aug 08, 2012 | 5.932 | 5.982 | 5.904 | 5.975 | 5,500,269 | +0.00(+0.03%) |
Aug 07, 2012 | 5.956 | 6.025 | 5.934 | 5.973 | 4,810,210 | +0.05(+0.88%) |
Aug 06, 2012 | 5.913 | 5.960 | 5.874 | 5.920 | 3,974,917 | +0.02(+0.32%) |
Aug 03, 2012 | 5.904 | 5.963 | 5.857 | 5.902 | 4,193,468 | +0.09(+1.51%) |
Aug 02, 2012 | 5.853 | 5.976 | 5.753 | 5.814 | 9,277,521 | -0.11(-1.86%) |