Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.498 | 6.517 | 6.390 | 6.420 | 2,762,320 | +0.06(+1.00%) |
Oct 26, 2012 | 6.385 | 6.356 | 6.356 | 6.356 | 7,260,436 | -0.05(-0.84%) |
Oct 25, 2012 | 6.468 | 6.473 | 6.376 | 6.410 | 3,282,648 | -0.07(-1.06%) |
Oct 24, 2012 | 6.512 | 6.532 | 6.449 | 6.478 | 2,659,979 | -0.03(-0.45%) |
Oct 23, 2012 | 6.459 | 6.512 | 6.420 | 6.508 | 2,770,467 | -0.16(-2.42%) |
Oct 19, 2012 | 6.801 | 6.801 | 6.659 | 6.669 | 4,816,330 | -0.20(-2.92%) |
Oct 18, 2012 | 6.864 | 6.957 | 6.840 | 6.869 | 2,258,427 | -0.06(-0.85%) |
Oct 17, 2012 | 6.840 | 6.967 | 6.825 | 6.928 | 5,110,325 | +0.26(+3.88%) |
Oct 16, 2012 | 6.630 | 6.695 | 6.625 | 6.669 | 4,599,204 | +0.25(+3.88%) |
Oct 15, 2012 | 6.380 | 6.420 | 6.349 | 6.420 | 2,746,801 | +0.02(+0.38%) |
Oct 12, 2012 | 6.478 | 6.493 | 6.368 | 6.395 | 2,775,903 | +0.02(+0.38%) |
Oct 11, 2012 | 6.385 | 6.443 | 6.366 | 6.371 | 2,518,357 | +0.03(+0.46%) |
Oct 10, 2012 | 6.390 | 6.397 | 6.317 | 6.341 | 4,340,992 | -0.07(-1.14%) |
Oct 09, 2012 | 6.556 | 6.576 | 6.415 | 6.415 | 4,715,558 | -0.27(-4.02%) |
Oct 08, 2012 | 6.630 | 6.688 | 6.606 | 6.683 | 1,848,638 | -0.01(-0.15%) |
Oct 05, 2012 | 6.722 | 6.791 | 6.680 | 6.693 | 2,809,339 | +0.06(+0.96%) |
Oct 04, 2012 | 6.556 | 6.654 | 6.532 | 6.630 | 3,131,647 | +0.06(+0.97%) |
Oct 03, 2012 | 6.625 | 6.630 | 6.454 | 6.566 | 2,651,569 | -0.04(-0.67%) |
Oct 02, 2012 | 6.669 | 6.694 | 6.576 | 6.610 | 4,843,496 | +0.12(+1.81%) |
Oct 01, 2012 | 6.551 | 6.605 | 6.464 | 6.493 | 5,151,000 | +0.00(+0.08%) |
Sep 28, 2012 | 6.635 | 6.635 | 6.464 | 6.488 | 5,508,287 | -0.27(-4.05%) |
Sep 27, 2012 | 6.757 | 6.796 | 6.664 | 6.762 | 4,103,506 | +0.06(+0.87%) |
Sep 26, 2012 | 6.747 | 6.752 | 6.664 | 6.703 | 8,649,114 | -0.27(-3.85%) |
Sep 25, 2012 | 7.035 | 7.099 | 6.967 | 6.972 | 4,640,467 | -0.06(-0.90%) |
Sep 24, 2012 | 7.016 | 7.074 | 6.986 | 7.035 | 4,568,843 | -0.07(-0.96%) |
Sep 21, 2012 | 7.148 | 7.177 | 7.104 | 7.104 | 4,118,279 | +0.04(+0.62%) |
Sep 20, 2012 | 7.030 | 7.079 | 7.020 | 7.060 | 4,351,122 | -0.15(-2.03%) |
Sep 19, 2012 | 7.196 | 7.253 | 7.143 | 7.206 | 3,579,298 | +0.00(+0.07%) |
Sep 18, 2012 | 7.235 | 7.275 | 7.172 | 7.201 | 4,424,586 | -0.09(-1.27%) |
Sep 17, 2012 | 7.323 | 7.397 | 7.270 | 7.294 | 4,662,833 | -0.04(-0.60%) |
Sep 14, 2012 | 7.411 | 7.545 | 7.309 | 7.338 | 9,162,488 | +0.14(+1.90%) |
Sep 13, 2012 | 7.128 | 7.226 | 7.035 | 7.201 | 5,667,864 | +0.08(+1.10%) |
Sep 12, 2012 | 7.191 | 7.216 | 7.108 | 7.123 | 6,011,855 | +0.12(+1.67%) |
Sep 11, 2012 | 6.879 | 7.069 | 6.864 | 7.006 | 9,735,861 | +0.18(+2.65%) |
Sep 10, 2012 | 6.864 | 6.913 | 6.818 | 6.825 | 4,735,368 | -0.12(-1.76%) |
Sep 07, 2012 | 6.928 | 6.969 | 6.889 | 6.947 | 12,098,703 | +0.24(+3.57%) |
Sep 06, 2012 | 6.522 | 6.754 | 6.522 | 6.708 | 9,156,338 | +0.35(+5.45%) |
Sep 05, 2012 | 6.459 | 6.473 | 6.346 | 6.361 | 4,162,886 | -0.02(-0.31%) |
Sep 04, 2012 | 6.439 | 6.459 | 6.346 | 6.380 | 7,059,225 | +0.24(+3.98%) |
Aug 31, 2012 | 6.156 | 6.195 | 6.082 | 6.136 | 2,507,379 | +0.12(+2.03%) |
Aug 30, 2012 | 6.073 | 6.078 | 5.985 | 6.014 | 3,103,105 | -0.12(-1.99%) |
Aug 29, 2012 | 6.175 | 6.180 | 6.126 | 6.136 | 2,224,519 | -0.07(-1.10%) |
Aug 27, 2012 | 6.214 | 6.281 | 6.195 | 6.205 | 3,003,695 | +0.01(+0.24%) |
Aug 24, 2012 | 6.117 | 6.253 | 6.097 | 6.190 | 4,086,777 | -0.02(-0.39%) |
Aug 23, 2012 | 6.229 | 6.269 | 6.156 | 6.214 | 3,997,921 | -0.07(-1.09%) |
Aug 22, 2012 | 6.312 | 6.348 | 6.239 | 6.283 | 5,709,838 | -0.13(-1.98%) |
Aug 21, 2012 | 6.395 | 6.483 | 6.380 | 6.410 | 8,203,194 | +0.06(+0.92%) |
Aug 20, 2012 | 6.366 | 6.420 | 6.293 | 6.351 | 3,807,732 | -0.03(-0.46%) |
Aug 17, 2012 | 6.454 | 6.459 | 6.351 | 6.380 | 6,694,679 | +0.09(+1.48%) |
Aug 16, 2012 | 6.141 | 6.322 | 6.133 | 6.288 | 5,988,983 | +0.23(+3.79%) |
Aug 15, 2012 | 6.043 | 6.087 | 6.029 | 6.058 | 3,648,701 | +0.02(+0.40%) |
Aug 14, 2012 | 6.078 | 6.106 | 6.019 | 6.034 | 2,746,398 | +0.02(+0.33%) |
Aug 13, 2012 | 6.068 | 6.112 | 5.985 | 6.014 | 3,180,753 | +0.02(+0.41%) |
Aug 10, 2012 | 5.926 | 6.004 | 5.902 | 5.990 | 2,975,823 | -0.02(-0.41%) |
Aug 09, 2012 | 5.999 | 6.063 | 5.980 | 6.014 | 4,270,226 | -0.05(-0.89%) |
Aug 08, 2012 | 6.038 | 6.097 | 6.024 | 6.068 | 5,580,652 | +0.00(+0.00%) |
Aug 07, 2012 | 6.131 | 6.188 | 6.063 | 6.068 | 8,674,882 | +0.18(+3.07%) |
Aug 06, 2012 | 5.809 | 5.951 | 5.799 | 5.887 | 11,362,640 | +0.30(+5.33%) |
Aug 03, 2012 | 5.438 | 5.647 | 5.423 | 5.589 | 10,913,177 | +0.36(+6.92%) |
Aug 02, 2012 | 5.276 | 5.413 | 5.159 | 5.228 | 6,490,401 | -0.32(-5.81%) |