Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.462 | 6.516 | 6.415 | 6.462 | 8,468 | -0.02(-0.30%) |
Oct 26, 2012 | 6.314 | 6.482 | 6.482 | 6.482 | 66,642 | +0.14(+2.23%) |
Oct 25, 2012 | 6.320 | 6.448 | 6.314 | 6.341 | 4,285 | -0.01(-0.20%) |
Oct 24, 2012 | 6.320 | 6.388 | 6.280 | 6.353 | 41,177 | +0.03(+0.42%) |
Oct 23, 2012 | 6.253 | 6.374 | 6.246 | 6.327 | 20,000 | +0.05(+0.76%) |
Oct 19, 2012 | 6.253 | 6.347 | 6.253 | 6.279 | 5,923 | -0.07(-1.07%) |
Oct 18, 2012 | 6.232 | 6.347 | 6.165 | 6.347 | 1,629 | +0.01(+0.11%) |
Oct 17, 2012 | 6.097 | 6.388 | 6.091 | 6.341 | 88,873 | +0.15(+2.40%) |
Oct 16, 2012 | 6.192 | 6.192 | 6.111 | 6.192 | 73,567 | +0.00(+0.00%) |
Oct 15, 2012 | 6.192 | 6.192 | 6.091 | 6.192 | 9,614 | +0.03(+0.55%) |
Oct 12, 2012 | 6.239 | 6.239 | 6.070 | 6.158 | 7,412 | +0.04(+0.66%) |
Oct 11, 2012 | 6.185 | 6.239 | 6.016 | 6.118 | 14,474 | -0.28(-4.33%) |
Oct 10, 2012 | 6.104 | 6.395 | 5.969 | 6.395 | 9,956 | +0.26(+4.18%) |
Oct 09, 2012 | 6.185 | 6.280 | 5.922 | 6.138 | 15,570 | -0.11(-1.73%) |
Oct 08, 2012 | 6.280 | 6.280 | 6.185 | 6.246 | 4,219 | -0.00(-0.00%) |
Oct 05, 2012 | 6.314 | 6.314 | 6.219 | 6.246 | 7,653 | -0.15(-2.32%) |
Oct 04, 2012 | 6.307 | 6.394 | 6.280 | 6.394 | 13,458 | +0.05(+0.85%) |
Oct 03, 2012 | 6.307 | 6.401 | 6.256 | 6.341 | 9,470 | -0.03(-0.53%) |
Oct 02, 2012 | 6.381 | 6.401 | 6.213 | 6.374 | 3,527 | -0.01(-0.19%) |
Oct 01, 2012 | 6.246 | 6.401 | 6.246 | 6.387 | 25,060 | +0.21(+3.37%) |
Sep 28, 2012 | 6.239 | 6.246 | 6.178 | 6.178 | 17,392 | +0.01(+0.11%) |
Sep 27, 2012 | 6.185 | 6.246 | 6.145 | 6.172 | 5,923 | +0.05(+0.77%) |
Sep 26, 2012 | 6.253 | 6.401 | 6.118 | 6.124 | 11,829 | -0.05(-0.87%) |
Sep 25, 2012 | 6.401 | 6.401 | 6.178 | 6.178 | 24,674 | -0.21(-3.28%) |
Sep 24, 2012 | 6.422 | 6.428 | 6.320 | 6.388 | 11,315 | -0.01(-0.21%) |
Sep 21, 2012 | 6.415 | 6.422 | 6.327 | 6.401 | 9,971 | +0.06(+0.96%) |
Sep 20, 2012 | 6.307 | 6.341 | 6.307 | 6.341 | 16,415 | +0.03(+0.42%) |
Sep 19, 2012 | 6.341 | 6.341 | 6.247 | 6.314 | 16,440 | -0.03(-0.42%) |
Sep 18, 2012 | 6.300 | 6.396 | 6.300 | 6.341 | 7,476 | +0.00(+0.00%) |
Sep 17, 2012 | 6.507 | 6.507 | 6.180 | 6.340 | 11,301 | -0.05(-0.84%) |
Sep 14, 2012 | 6.127 | 6.407 | 6.006 | 6.394 | 33,323 | +0.25(+4.13%) |
Sep 13, 2012 | 6.080 | 6.140 | 6.074 | 6.140 | 2,206 | +0.00(+0.00%) |
Sep 12, 2012 | 6.060 | 6.140 | 6.040 | 6.140 | 16,181 | +0.11(+1.77%) |
Sep 11, 2012 | 6.020 | 6.074 | 6.013 | 6.034 | 15,759 | -0.03(-0.55%) |
Sep 10, 2012 | 6.040 | 6.074 | 6.027 | 6.067 | 9,412 | -0.01(-0.11%) |
Sep 07, 2012 | 6.007 | 6.074 | 5.993 | 6.074 | 2,097 | -0.05(-0.76%) |
Sep 06, 2012 | 6.107 | 6.120 | 6.013 | 6.120 | 14,521 | +0.11(+1.89%) |
Sep 05, 2012 | 6.007 | 6.100 | 6.007 | 6.007 | 6,014 | -0.03(-0.55%) |
Sep 04, 2012 | 6.020 | 6.041 | 5.997 | 6.040 | 13,189 | +0.01(+0.22%) |
Aug 31, 2012 | 6.140 | 6.140 | 6.027 | 6.027 | 9,589 | -0.05(-0.76%) |
Aug 30, 2012 | 6.100 | 6.140 | 6.007 | 6.073 | 1,797 | -0.06(-0.99%) |
Aug 29, 2012 | 6.139 | 6.140 | 5.880 | 6.134 | 31,256 | +0.23(+3.83%) |
Aug 27, 2012 | 5.833 | 5.980 | 5.833 | 5.907 | 16,267 | -0.03(-0.55%) |
Aug 24, 2012 | 5.840 | 5.940 | 5.813 | 5.940 | 2,996 | +0.19(+3.25%) |
Aug 23, 2012 | 5.920 | 5.940 | 5.747 | 5.753 | 6,760 | -0.15(-2.60%) |
Aug 22, 2012 | 5.713 | 5.947 | 5.713 | 5.907 | 6,839 | -0.01(-0.23%) |
Aug 21, 2012 | 5.940 | 5.940 | 5.920 | 5.920 | 2,996 | +0.01(+0.23%) |
Aug 20, 2012 | 5.847 | 5.940 | 5.813 | 5.907 | 1,591 | -0.01(-0.11%) |
Aug 17, 2012 | 5.833 | 5.940 | 5.753 | 5.913 | 5,464 | +0.21(+3.63%) |
Aug 16, 2012 | 5.959 | 5.959 | 5.706 | 5.706 | 2,696 | -0.13(-2.29%) |
Aug 15, 2012 | 5.827 | 5.840 | 5.827 | 5.840 | 897 | -0.13(-2.22%) |
Aug 14, 2012 | 5.973 | 5.973 | 5.973 | 5.973 | 149 | +0.05(+0.78%) |
Aug 13, 2012 | 5.693 | 5.927 | 5.673 | 5.927 | 5,224 | -0.01(-0.22%) |
Aug 10, 2012 | 5.953 | 5.987 | 5.933 | 5.940 | 4,796 | -0.04(-0.67%) |
Aug 09, 2012 | 6.007 | 6.007 | 5.633 | 5.980 | 6,844 | +0.06(+1.01%) |
Aug 08, 2012 | 5.853 | 6.007 | 5.833 | 5.920 | 15,227 | +0.03(+0.57%) |
Aug 07, 2012 | 5.940 | 6.207 | 5.840 | 5.887 | 29,047 | -0.02(-0.38%) |
Aug 06, 2012 | 5.606 | 5.940 | 5.606 | 5.909 | 15,582 | +0.36(+6.52%) |
Aug 03, 2012 | 5.506 | 5.548 | 5.366 | 5.548 | 6,442 | +0.04(+0.75%) |
Aug 02, 2012 | 5.366 | 5.520 | 5.309 | 5.506 | 11,441 | +0.15(+2.87%) |