Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.135 | 6.150 | 6.104 | 6.150 | 121,265 | +0.03(+0.45%) |
Oct 26, 2012 | 6.022 | 6.123 | 6.123 | 6.123 | 367,281 | +0.09(+1.47%) |
Oct 25, 2012 | 6.144 | 6.144 | 5.997 | 6.034 | 301,976 | -0.12(-1.93%) |
Oct 24, 2012 | 6.159 | 6.190 | 6.062 | 6.153 | 207,849 | +0.01(+0.20%) |
Oct 23, 2012 | 6.153 | 6.178 | 6.110 | 6.141 | 111,714 | +0.05(+0.80%) |
Oct 19, 2012 | 6.028 | 6.120 | 6.028 | 6.092 | 111,232 | +0.04(+0.66%) |
Oct 18, 2012 | 6.001 | 6.092 | 5.958 | 6.052 | 130,763 | +0.08(+1.28%) |
Oct 17, 2012 | 5.927 | 5.995 | 5.906 | 5.976 | 157,947 | +0.06(+0.98%) |
Oct 16, 2012 | 5.912 | 6.004 | 5.854 | 5.918 | 240,580 | -0.02(-0.26%) |
Oct 15, 2012 | 6.132 | 6.208 | 5.894 | 5.933 | 439,220 | -0.18(-2.90%) |
Oct 12, 2012 | 6.077 | 6.153 | 6.013 | 6.110 | 287,209 | +0.10(+1.68%) |
Oct 11, 2012 | 5.708 | 6.037 | 5.662 | 6.010 | 636,929 | +0.30(+5.29%) |
Oct 10, 2012 | 6.211 | 6.217 | 5.708 | 5.708 | 1,901,356 | -0.62(-9.84%) |
Oct 09, 2012 | 6.641 | 6.641 | 6.272 | 6.330 | 908,465 | -0.31(-4.72%) |
Oct 08, 2012 | 6.713 | 6.749 | 6.613 | 6.644 | 425,610 | -0.11(-1.57%) |
Oct 05, 2012 | 6.746 | 6.749 | 6.733 | 6.749 | 138,657 | +0.03(+0.41%) |
Oct 04, 2012 | 6.746 | 6.746 | 6.692 | 6.722 | 97,222 | -0.02(-0.31%) |
Oct 03, 2012 | 6.713 | 6.743 | 6.689 | 6.743 | 117,892 | +0.04(+0.54%) |
Oct 02, 2012 | 6.719 | 6.749 | 6.689 | 6.707 | 113,042 | -0.00(-0.05%) |
Oct 01, 2012 | 6.719 | 6.719 | 6.704 | 6.710 | 125,180 | -0.00(-0.05%) |
Sep 28, 2012 | 6.707 | 6.719 | 6.668 | 6.713 | 107,689 | +0.01(+0.09%) |
Sep 27, 2012 | 6.680 | 6.710 | 6.650 | 6.707 | 68,663 | +0.04(+0.64%) |
Sep 26, 2012 | 6.725 | 6.725 | 6.659 | 6.665 | 49,764 | -0.05(-0.77%) |
Sep 25, 2012 | 6.659 | 6.719 | 6.655 | 6.716 | 74,957 | +0.06(+0.96%) |
Sep 24, 2012 | 6.619 | 6.671 | 6.619 | 6.653 | 164,240 | +0.01(+0.14%) |
Sep 21, 2012 | 6.592 | 6.656 | 6.592 | 6.644 | 96,366 | +0.07(+1.01%) |
Sep 20, 2012 | 6.598 | 6.621 | 6.571 | 6.577 | 113,673 | -0.05(-0.69%) |
Sep 19, 2012 | 6.647 | 6.659 | 6.619 | 6.622 | 129,181 | -0.01(-0.18%) |
Sep 18, 2012 | 6.653 | 6.653 | 6.625 | 6.634 | 122,194 | -0.02(-0.27%) |
Sep 17, 2012 | 6.765 | 6.771 | 6.610 | 6.653 | 322,592 | -0.11(-1.66%) |
Sep 14, 2012 | 6.704 | 6.765 | 6.692 | 6.765 | 208,609 | +0.08(+1.13%) |
Sep 13, 2012 | 6.683 | 6.719 | 6.668 | 6.689 | 111,951 | +0.02(+0.36%) |
Sep 12, 2012 | 6.707 | 6.707 | 6.631 | 6.665 | 146,904 | +0.03(+0.45%) |
Sep 11, 2012 | 6.657 | 6.678 | 6.627 | 6.635 | 180,149 | -0.01(-0.20%) |
Sep 10, 2012 | 6.609 | 6.672 | 6.609 | 6.648 | 119,791 | +0.02(+0.23%) |
Sep 07, 2012 | 6.672 | 6.681 | 6.624 | 6.633 | 103,592 | -0.01(-0.18%) |
Sep 06, 2012 | 6.648 | 6.681 | 6.636 | 6.645 | 129,742 | +0.01(+0.18%) |
Sep 05, 2012 | 6.648 | 6.648 | 6.606 | 6.633 | 138,817 | +0.01(+0.18%) |
Sep 04, 2012 | 6.612 | 6.645 | 6.585 | 6.622 | 228,181 | +0.00(+0.01%) |
Aug 31, 2012 | 6.633 | 6.633 | 6.603 | 6.621 | 82,027 | +0.01(+0.08%) |
Aug 30, 2012 | 6.612 | 6.633 | 6.600 | 6.615 | 106,341 | +0.01(+0.14%) |
Aug 29, 2012 | 6.609 | 6.621 | 6.597 | 6.606 | 59,649 | -0.03(-0.50%) |
Aug 27, 2012 | 6.627 | 6.639 | 6.597 | 6.639 | 126,164 | -0.01(-0.09%) |
Aug 24, 2012 | 6.588 | 6.648 | 6.588 | 6.645 | 155,609 | +0.06(+0.86%) |
Aug 23, 2012 | 6.621 | 6.633 | 6.588 | 6.588 | 83,606 | -0.01(-0.18%) |
Aug 22, 2012 | 6.573 | 6.603 | 6.558 | 6.600 | 146,857 | +0.00(+0.00%) |
Aug 21, 2012 | 6.648 | 6.648 | 6.594 | 6.600 | 76,143 | -0.02(-0.27%) |
Aug 20, 2012 | 6.648 | 6.648 | 6.543 | 6.618 | 113,857 | +0.01(+0.10%) |
Aug 17, 2012 | 6.600 | 6.620 | 6.564 | 6.612 | 108,057 | +0.04(+0.58%) |
Aug 16, 2012 | 6.561 | 6.633 | 6.543 | 6.573 | 215,478 | +0.02(+0.23%) |
Aug 15, 2012 | 6.513 | 6.558 | 6.476 | 6.558 | 95,337 | +0.07(+1.11%) |
Aug 14, 2012 | 6.465 | 6.510 | 6.453 | 6.486 | 163,461 | +0.02(+0.28%) |
Aug 13, 2012 | 6.465 | 6.516 | 6.456 | 6.468 | 138,911 | -0.03(-0.47%) |
Aug 10, 2012 | 6.483 | 6.558 | 6.466 | 6.499 | 100,824 | +0.00(+0.06%) |
Aug 09, 2012 | 6.510 | 6.564 | 6.483 | 6.495 | 84,792 | -0.01(-0.22%) |
Aug 08, 2012 | 6.548 | 6.578 | 6.500 | 6.509 | 248,999 | -0.07(-1.04%) |
Aug 07, 2012 | 6.542 | 6.578 | 6.507 | 6.578 | 154,284 | +0.03(+0.50%) |
Aug 06, 2012 | 6.509 | 6.548 | 6.483 | 6.545 | 148,864 | +0.05(+0.83%) |
Aug 03, 2012 | 6.429 | 6.527 | 6.429 | 6.492 | 64,000 | +0.07(+1.16%) |
Aug 02, 2012 | 6.533 | 6.539 | 6.399 | 6.417 | 204,186 | -0.12(-1.78%) |