Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.835 | 6.889 | 6.629 | 6.889 | 1,533 | +0.11(+1.58%) |
Oct 26, 2012 | 6.879 | 6.781 | 6.781 | 6.781 | 7,416 | -0.10(-1.42%) |
Oct 25, 2012 | 6.853 | 7.040 | 6.728 | 6.879 | 8,840 | -0.20(-2.77%) |
Oct 24, 2012 | 6.986 | 7.120 | 6.986 | 7.075 | 2,570 | +0.08(+1.15%) |
Oct 23, 2012 | 6.897 | 6.995 | 6.684 | 6.995 | 13,270 | -0.12(-1.75%) |
Oct 19, 2012 | 7.253 | 7.253 | 6.968 | 7.120 | 7,494 | -0.13(-1.84%) |
Oct 18, 2012 | 7.342 | 7.440 | 7.120 | 7.253 | 53,800 | -0.04(-0.49%) |
Oct 17, 2012 | 7.155 | 7.289 | 6.968 | 7.289 | 22,807 | +0.15(+2.12%) |
Oct 16, 2012 | 6.968 | 7.137 | 6.942 | 7.137 | 9,101 | +0.20(+2.82%) |
Oct 15, 2012 | 6.942 | 6.942 | 6.808 | 6.942 | 7,363 | +0.13(+1.96%) |
Oct 12, 2012 | 7.031 | 7.031 | 6.808 | 6.808 | 3,764 | +0.00(+0.00%) |
Oct 11, 2012 | 6.808 | 6.808 | 6.808 | 6.808 | 342 | -0.04(-0.63%) |
Oct 10, 2012 | 6.933 | 6.933 | 6.851 | 6.851 | 814 | -0.01(-0.15%) |
Oct 09, 2012 | 6.719 | 7.111 | 6.719 | 6.862 | 23,571 | +0.18(+2.64%) |
Oct 08, 2012 | 6.764 | 6.764 | 6.685 | 6.685 | 2,228 | -0.07(-1.01%) |
Oct 05, 2012 | 6.755 | 6.755 | 6.753 | 6.753 | 786 | -0.04(-0.63%) |
Oct 04, 2012 | 6.630 | 6.808 | 6.630 | 6.796 | 3,541 | +0.06(+0.88%) |
Oct 03, 2012 | 6.639 | 6.744 | 6.630 | 6.737 | 2,778 | -0.02(-0.26%) |
Oct 02, 2012 | 6.746 | 6.755 | 6.630 | 6.755 | 569 | +0.00(+0.00%) |
Oct 01, 2012 | 6.684 | 6.755 | 6.434 | 6.755 | 3,878 | +0.07(+1.07%) |
Sep 28, 2012 | 6.568 | 6.755 | 6.541 | 6.684 | 15,576 | +0.12(+1.90%) |
Sep 27, 2012 | 6.559 | 6.559 | 6.559 | 6.559 | 674 | -0.03(-0.41%) |
Sep 26, 2012 | 6.417 | 6.586 | 6.417 | 6.586 | 6,966 | +0.17(+2.64%) |
Sep 25, 2012 | 6.586 | 6.586 | 6.372 | 6.417 | 4,457 | -0.22(-3.35%) |
Sep 24, 2012 | 6.221 | 6.639 | 6.221 | 6.639 | 12,445 | +0.51(+8.27%) |
Sep 21, 2012 | 6.114 | 6.163 | 6.070 | 6.132 | 2,722 | +0.03(+0.44%) |
Sep 20, 2012 | 6.185 | 6.185 | 6.105 | 6.105 | 4,136 | +0.06(+0.93%) |
Sep 19, 2012 | 6.025 | 6.057 | 6.016 | 6.049 | 2,696 | -0.00(-0.06%) |
Sep 18, 2012 | 6.007 | 6.176 | 6.007 | 6.053 | 5,618 | -0.12(-2.00%) |
Sep 17, 2012 | 6.016 | 6.176 | 6.016 | 6.176 | 393 | -0.01(-0.23%) |
Sep 14, 2012 | 6.247 | 6.247 | 5.936 | 6.191 | 10,652 | +0.01(+0.19%) |
Sep 13, 2012 | 6.105 | 6.179 | 6.105 | 6.179 | 595 | -0.14(-2.21%) |
Sep 12, 2012 | 6.274 | 6.675 | 6.230 | 6.319 | 9,527 | +0.11(+1.85%) |
Sep 11, 2012 | 5.963 | 6.271 | 5.963 | 6.204 | 9,964 | +0.23(+3.86%) |
Sep 10, 2012 | 6.034 | 6.034 | 5.973 | 5.973 | 224 | -0.09(-1.44%) |
Sep 07, 2012 | 6.167 | 6.167 | 5.856 | 6.061 | 4,294 | -0.24(-3.81%) |
Sep 06, 2012 | 5.936 | 6.319 | 5.918 | 6.301 | 7,488 | +0.13(+2.09%) |
Sep 05, 2012 | 5.473 | 6.408 | 5.438 | 6.172 | 27,747 | -0.37(-5.64%) |
Sep 04, 2012 | 6.425 | 6.541 | 6.417 | 6.541 | 1,945 | +0.26(+4.11%) |
Aug 31, 2012 | 6.336 | 6.515 | 6.283 | 6.283 | 1,525 | +0.01(+0.14%) |
Aug 29, 2012 | 6.274 | 6.274 | 6.274 | 6.274 | 2,247 | -0.13(-2.03%) |
Aug 24, 2012 | 6.488 | 6.404 | 6.404 | 6.404 | 7,191 | -0.18(-2.76%) |
Aug 23, 2012 | 6.586 | 6.586 | 6.586 | 6.586 | 398 | +0.01(+0.19%) |
Aug 22, 2012 | 6.393 | 6.586 | 6.382 | 6.573 | 1,460 | +0.17(+2.58%) |
Aug 21, 2012 | 6.675 | 6.675 | 6.399 | 6.408 | 3,091 | -0.18(-2.70%) |
Aug 20, 2012 | 6.621 | 6.675 | 6.585 | 6.585 | 1,394 | -0.00(-0.00%) |
Aug 17, 2012 | 6.434 | 6.586 | 6.425 | 6.586 | 1,991 | +0.13(+2.07%) |
Aug 16, 2012 | 6.506 | 6.507 | 6.443 | 6.452 | 2,061 | -0.04(-0.68%) |
Aug 15, 2012 | 6.630 | 6.630 | 6.488 | 6.497 | 1,460 | -0.09(-1.35%) |
Aug 14, 2012 | 6.408 | 6.586 | 6.373 | 6.586 | 3,787 | +0.16(+2.49%) |
Aug 13, 2012 | 6.443 | 6.443 | 6.425 | 6.425 | 755 | +0.00(+0.00%) |
Aug 10, 2012 | 6.506 | 6.666 | 6.425 | 6.425 | 1,460 | -0.05(-0.82%) |
Aug 09, 2012 | 6.470 | 6.773 | 6.283 | 6.479 | 7,764 | -0.09(-1.35%) |
Aug 08, 2012 | 6.372 | 6.675 | 6.247 | 6.568 | 10,962 | +0.07(+1.10%) |
Aug 07, 2012 | 6.586 | 6.630 | 6.265 | 6.497 | 23,957 | -0.27(-3.95%) |
Aug 06, 2012 | 6.319 | 6.897 | 6.308 | 6.764 | 57,996 | +0.52(+8.26%) |
Aug 03, 2012 | 5.963 | 6.274 | 5.749 | 6.247 | 47,977 | +0.28(+4.78%) |
Aug 02, 2012 | 5.642 | 6.007 | 5.607 | 5.963 | 21,611 | +0.52(+9.48%) |