Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.456 | 6.521 | 6.456 | 6.521 | 106,616 | -0.05(-0.74%) |
Oct 26, 2012 | 6.537 | 6.569 | 6.569 | 6.569 | 164,387 | +0.01(+0.12%) |
Oct 25, 2012 | 6.529 | 6.585 | 6.488 | 6.561 | 228,659 | +0.02(+0.25%) |
Oct 24, 2012 | 6.561 | 6.585 | 6.497 | 6.545 | 96,568 | +0.01(+0.12%) |
Oct 23, 2012 | 6.521 | 6.553 | 6.472 | 6.537 | 173,632 | +0.04(+0.62%) |
Oct 19, 2012 | 6.553 | 6.569 | 6.424 | 6.497 | 180,979 | -0.09(-1.35%) |
Oct 18, 2012 | 6.763 | 6.835 | 6.577 | 6.585 | 159,245 | -0.15(-2.27%) |
Oct 17, 2012 | 6.843 | 6.843 | 6.730 | 6.738 | 109,357 | -0.02(-0.36%) |
Oct 16, 2012 | 6.658 | 6.779 | 6.658 | 6.763 | 109,035 | +0.09(+1.33%) |
Oct 15, 2012 | 6.658 | 6.682 | 6.585 | 6.674 | 137,495 | +0.05(+0.73%) |
Oct 12, 2012 | 6.787 | 6.831 | 6.609 | 6.625 | 115,227 | -0.09(-1.32%) |
Oct 11, 2012 | 6.763 | 6.763 | 6.690 | 6.714 | 142,290 | +0.00(+0.00%) |
Oct 10, 2012 | 6.658 | 6.763 | 6.658 | 6.714 | 134,920 | +0.03(+0.48%) |
Oct 09, 2012 | 6.779 | 6.779 | 6.634 | 6.682 | 189,111 | -0.06(-0.96%) |
Oct 08, 2012 | 6.674 | 6.763 | 6.609 | 6.746 | 122,112 | +0.10(+1.45%) |
Oct 05, 2012 | 6.617 | 6.746 | 6.569 | 6.650 | 158,536 | +0.03(+0.49%) |
Oct 04, 2012 | 6.537 | 6.625 | 6.497 | 6.617 | 205,301 | +0.08(+1.23%) |
Oct 03, 2012 | 6.569 | 6.593 | 6.521 | 6.537 | 245,418 | -0.05(-0.73%) |
Oct 02, 2012 | 6.456 | 6.585 | 6.448 | 6.585 | 218,616 | +0.13(+2.00%) |
Oct 01, 2012 | 6.505 | 6.617 | 6.448 | 6.456 | 236,194 | -0.03(-0.50%) |
Sep 28, 2012 | 6.569 | 6.621 | 6.480 | 6.488 | 171,357 | -0.11(-1.71%) |
Sep 27, 2012 | 6.609 | 6.690 | 6.488 | 6.601 | 211,105 | -0.01(-0.12%) |
Sep 26, 2012 | 6.658 | 6.722 | 6.513 | 6.609 | 266,080 | -0.06(-0.85%) |
Sep 25, 2012 | 6.779 | 6.835 | 6.658 | 6.666 | 213,567 | -0.09(-1.31%) |
Sep 24, 2012 | 6.908 | 6.948 | 6.682 | 6.754 | 334,791 | -0.18(-2.56%) |
Sep 21, 2012 | 7.093 | 7.117 | 6.932 | 6.932 | 307,106 | -0.09(-1.26%) |
Sep 20, 2012 | 7.029 | 7.101 | 6.940 | 7.020 | 189,549 | +0.00(+0.00%) |
Sep 19, 2012 | 7.133 | 7.149 | 6.996 | 7.020 | 269,635 | -0.10(-1.47%) |
Sep 18, 2012 | 7.182 | 7.182 | 7.077 | 7.125 | 173,022 | -0.03(-0.45%) |
Sep 17, 2012 | 7.182 | 7.182 | 7.141 | 7.157 | 172,880 | -0.02(-0.22%) |
Sep 14, 2012 | 7.133 | 7.225 | 7.012 | 7.174 | 196,392 | +0.05(+0.68%) |
Sep 13, 2012 | 7.029 | 7.149 | 6.940 | 7.125 | 271,339 | +0.15(+2.08%) |
Sep 12, 2012 | 6.932 | 6.980 | 6.900 | 6.980 | 173,798 | +0.12(+1.76%) |
Sep 11, 2012 | 6.875 | 6.978 | 6.827 | 6.859 | 212,091 | -0.03(-0.46%) |
Sep 10, 2012 | 7.026 | 7.034 | 6.867 | 6.891 | 203,938 | -0.14(-2.03%) |
Sep 07, 2012 | 6.971 | 7.034 | 6.963 | 7.034 | 117,012 | +0.04(+0.57%) |
Sep 06, 2012 | 6.955 | 6.994 | 6.914 | 6.994 | 161,510 | +0.06(+0.92%) |
Sep 05, 2012 | 6.947 | 6.978 | 6.875 | 6.931 | 164,276 | -0.04(-0.57%) |
Sep 04, 2012 | 7.010 | 7.050 | 6.804 | 6.971 | 225,138 | -0.09(-1.24%) |
Aug 31, 2012 | 6.835 | 7.122 | 6.835 | 7.058 | 333,667 | +0.28(+4.10%) |
Aug 30, 2012 | 6.764 | 6.986 | 6.748 | 6.780 | 519,499 | +0.15(+2.28%) |
Aug 29, 2012 | 6.692 | 6.748 | 6.573 | 6.629 | 164,286 | +0.07(+1.09%) |
Aug 27, 2012 | 6.414 | 6.557 | 6.390 | 6.557 | 150,163 | +0.17(+2.61%) |
Aug 24, 2012 | 6.374 | 6.478 | 6.351 | 6.390 | 95,511 | +0.03(+0.50%) |
Aug 23, 2012 | 6.525 | 6.525 | 6.311 | 6.359 | 215,732 | -0.16(-2.44%) |
Aug 22, 2012 | 6.812 | 6.812 | 6.510 | 6.517 | 144,854 | -0.29(-4.32%) |
Aug 21, 2012 | 6.843 | 6.971 | 6.780 | 6.812 | 171,538 | -0.02(-0.35%) |
Aug 20, 2012 | 6.819 | 6.859 | 6.764 | 6.835 | 137,002 | +0.03(+0.47%) |
Aug 17, 2012 | 6.708 | 6.819 | 6.708 | 6.804 | 100,954 | +0.08(+1.18%) |
Aug 16, 2012 | 6.700 | 6.740 | 6.637 | 6.724 | 107,778 | +0.01(+0.12%) |
Aug 15, 2012 | 6.668 | 6.748 | 6.637 | 6.716 | 182,069 | +0.02(+0.36%) |
Aug 14, 2012 | 6.756 | 6.756 | 6.605 | 6.692 | 125,610 | -0.03(-0.47%) |
Aug 13, 2012 | 6.661 | 6.724 | 6.605 | 6.724 | 85,691 | +0.08(+1.20%) |
Aug 10, 2012 | 6.708 | 6.708 | 6.613 | 6.645 | 161,527 | -0.06(-0.95%) |
Aug 09, 2012 | 6.668 | 6.716 | 6.621 | 6.708 | 133,651 | +0.02(+0.24%) |
Aug 08, 2012 | 6.700 | 6.724 | 6.597 | 6.692 | 172,989 | -0.01(-0.12%) |
Aug 07, 2012 | 6.692 | 6.756 | 6.597 | 6.700 | 194,264 | +0.02(+0.24%) |
Aug 06, 2012 | 6.398 | 6.712 | 6.398 | 6.684 | 208,105 | +0.31(+4.86%) |
Aug 03, 2012 | 6.200 | 6.430 | 6.160 | 6.374 | 402,831 | +0.16(+2.56%) |
Aug 02, 2012 | 5.993 | 6.223 | 5.993 | 6.215 | 336,384 | +0.21(+3.44%) |