Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.209 | 6.286 | 6.169 | 6.255 | 3,155,940 | +0.02(+0.24%) |
Oct 26, 2012 | 6.275 | 6.240 | 6.240 | 6.240 | 2,855,484 | -0.07(-1.04%) |
Oct 25, 2012 | 6.265 | 6.310 | 6.219 | 6.305 | 2,742,559 | +0.10(+1.63%) |
Oct 24, 2012 | 6.235 | 6.265 | 6.179 | 6.204 | 2,561,422 | +0.02(+0.33%) |
Oct 23, 2012 | 6.209 | 6.214 | 6.123 | 6.184 | 2,954,947 | -0.10(-1.61%) |
Oct 19, 2012 | 6.386 | 6.422 | 6.219 | 6.285 | 3,304,905 | -0.14(-2.20%) |
Oct 18, 2012 | 6.336 | 6.502 | 6.315 | 6.427 | 4,752,418 | +0.03(+0.47%) |
Oct 17, 2012 | 6.341 | 6.396 | 6.305 | 6.396 | 3,024,200 | +0.10(+1.52%) |
Oct 16, 2012 | 6.230 | 6.326 | 6.199 | 6.300 | 3,429,171 | +0.11(+1.80%) |
Oct 15, 2012 | 6.144 | 6.214 | 6.113 | 6.189 | 3,321,557 | +0.09(+1.41%) |
Oct 12, 2012 | 6.164 | 6.194 | 6.058 | 6.103 | 3,640,982 | -0.06(-0.98%) |
Oct 11, 2012 | 6.179 | 6.225 | 6.139 | 6.164 | 3,318,675 | +0.07(+1.08%) |
Oct 10, 2012 | 6.154 | 6.189 | 6.063 | 6.098 | 4,003,658 | -0.08(-1.31%) |
Oct 09, 2012 | 6.305 | 6.346 | 6.159 | 6.179 | 3,438,905 | -0.10(-1.53%) |
Oct 08, 2012 | 6.275 | 6.305 | 6.230 | 6.275 | 1,980,004 | -0.07(-1.11%) |
Oct 05, 2012 | 6.361 | 6.452 | 6.321 | 6.346 | 4,192,999 | +0.07(+1.05%) |
Oct 04, 2012 | 6.144 | 6.310 | 6.144 | 6.280 | 3,620,976 | +0.17(+2.73%) |
Oct 03, 2012 | 6.123 | 6.184 | 6.058 | 6.113 | 2,606,916 | -0.01(-0.08%) |
Oct 02, 2012 | 6.139 | 6.164 | 6.078 | 6.118 | 2,600,733 | +0.02(+0.33%) |
Oct 01, 2012 | 6.154 | 6.220 | 6.088 | 6.098 | 2,582,868 | +0.02(+0.25%) |
Sep 28, 2012 | 6.078 | 6.139 | 6.027 | 6.083 | 3,981,894 | -0.07(-1.07%) |
Sep 27, 2012 | 6.093 | 6.179 | 6.027 | 6.149 | 3,962,280 | +0.15(+2.44%) |
Sep 26, 2012 | 5.997 | 6.063 | 5.906 | 6.002 | 5,160,156 | -0.05(-0.83%) |
Sep 25, 2012 | 6.169 | 6.265 | 6.048 | 6.053 | 4,034,092 | -0.10(-1.64%) |
Sep 24, 2012 | 6.022 | 6.199 | 6.002 | 6.154 | 4,931,146 | +0.05(+0.83%) |
Sep 21, 2012 | 6.209 | 6.227 | 6.096 | 6.103 | 3,369,839 | -0.03(-0.49%) |
Sep 20, 2012 | 6.184 | 6.222 | 6.111 | 6.134 | 4,111,524 | -0.14(-2.25%) |
Sep 19, 2012 | 6.295 | 6.331 | 6.255 | 6.275 | 2,801,865 | -0.01(-0.08%) |
Sep 18, 2012 | 6.356 | 6.366 | 6.265 | 6.280 | 4,149,524 | -0.10(-1.58%) |
Sep 17, 2012 | 6.543 | 6.588 | 6.353 | 6.381 | 4,792,294 | -0.20(-3.00%) |
Sep 14, 2012 | 6.411 | 6.745 | 6.371 | 6.578 | 9,091,446 | +0.26(+4.16%) |
Sep 13, 2012 | 6.012 | 6.343 | 5.957 | 6.315 | 7,001,269 | +0.32(+5.31%) |
Sep 12, 2012 | 6.144 | 6.199 | 5.987 | 5.997 | 4,909,673 | -0.11(-1.74%) |
Sep 11, 2012 | 6.012 | 6.149 | 6.007 | 6.103 | 3,818,005 | +0.12(+1.94%) |
Sep 10, 2012 | 6.053 | 6.094 | 5.977 | 5.987 | 3,120,426 | -0.07(-1.17%) |
Sep 07, 2012 | 5.962 | 6.088 | 5.957 | 6.058 | 4,965,757 | +0.14(+2.30%) |
Sep 06, 2012 | 5.805 | 5.931 | 5.795 | 5.921 | 3,686,755 | +0.19(+3.26%) |
Sep 05, 2012 | 5.694 | 5.770 | 5.607 | 5.734 | 4,575,775 | +0.01(+0.09%) |
Sep 04, 2012 | 5.674 | 5.795 | 5.654 | 5.729 | 4,649,821 | +0.07(+1.16%) |
Aug 31, 2012 | 5.745 | 5.775 | 5.659 | 5.664 | 4,477,263 | -0.01(-0.09%) |
Aug 30, 2012 | 5.704 | 5.724 | 5.628 | 5.669 | 3,067,742 | -0.08(-1.41%) |
Aug 29, 2012 | 5.684 | 5.760 | 5.623 | 5.750 | 3,206,025 | +0.19(+3.36%) |
Aug 27, 2012 | 5.603 | 5.628 | 5.563 | 5.563 | 1,737,595 | -0.03(-0.54%) |
Aug 24, 2012 | 5.512 | 5.659 | 5.507 | 5.593 | 2,406,398 | +0.07(+1.28%) |
Aug 23, 2012 | 5.659 | 5.674 | 5.502 | 5.522 | 3,762,091 | -0.17(-3.02%) |
Aug 22, 2012 | 5.633 | 5.704 | 5.603 | 5.694 | 4,524,435 | +0.02(+0.36%) |
Aug 21, 2012 | 5.745 | 5.800 | 5.654 | 5.674 | 3,618,183 | -0.03(-0.53%) |
Aug 20, 2012 | 5.755 | 5.795 | 5.669 | 5.704 | 4,199,802 | -0.08(-1.40%) |
Aug 17, 2012 | 5.861 | 5.871 | 5.775 | 5.785 | 4,000,648 | +0.01(+0.10%) |
Aug 16, 2012 | 5.651 | 5.784 | 5.611 | 5.779 | 4,591,945 | +0.13(+2.36%) |
Aug 15, 2012 | 5.685 | 5.695 | 5.606 | 5.646 | 4,671,049 | -0.01(-0.17%) |
Aug 14, 2012 | 5.601 | 5.730 | 5.601 | 5.656 | 6,868,450 | +0.07(+1.33%) |
Aug 13, 2012 | 5.433 | 5.621 | 5.409 | 5.582 | 5,656,637 | +0.12(+2.17%) |
Aug 10, 2012 | 5.379 | 5.468 | 5.354 | 5.463 | 3,562,746 | +0.03(+0.55%) |
Aug 09, 2012 | 5.300 | 5.478 | 5.280 | 5.433 | 4,547,036 | +0.02(+0.46%) |
Aug 08, 2012 | 5.453 | 5.468 | 5.374 | 5.409 | 4,527,414 | -0.06(-1.08%) |
Aug 07, 2012 | 5.354 | 5.473 | 5.345 | 5.468 | 4,366,569 | +0.13(+2.50%) |
Aug 06, 2012 | 5.349 | 5.389 | 5.295 | 5.335 | 3,726,174 | +0.02(+0.47%) |
Aug 03, 2012 | 5.221 | 5.340 | 5.211 | 5.310 | 4,341,333 | +0.23(+4.57%) |
Aug 02, 2012 | 5.117 | 5.191 | 5.063 | 5.078 | 5,420,943 | -0.07(-1.44%) |