Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.213 | 6.290 | 6.173 | 6.259 | 3,153,996 | +0.02(+0.24%) |
Oct 26, 2012 | 6.279 | 6.244 | 6.244 | 6.244 | 2,853,725 | -0.07(-1.04%) |
Oct 25, 2012 | 6.269 | 6.314 | 6.223 | 6.309 | 2,740,870 | +0.10(+1.63%) |
Oct 24, 2012 | 6.238 | 6.269 | 6.183 | 6.208 | 2,559,845 | +0.02(+0.33%) |
Oct 23, 2012 | 6.213 | 6.218 | 6.127 | 6.188 | 2,953,128 | -0.10(-1.61%) |
Oct 19, 2012 | 6.390 | 6.426 | 6.223 | 6.289 | 3,302,870 | -0.14(-2.20%) |
Oct 18, 2012 | 6.340 | 6.506 | 6.319 | 6.431 | 4,749,492 | +0.03(+0.47%) |
Oct 17, 2012 | 6.345 | 6.400 | 6.309 | 6.400 | 3,022,338 | +0.10(+1.52%) |
Oct 16, 2012 | 6.233 | 6.329 | 6.203 | 6.304 | 3,427,060 | +0.11(+1.80%) |
Oct 15, 2012 | 6.147 | 6.218 | 6.117 | 6.193 | 3,319,511 | +0.09(+1.41%) |
Oct 12, 2012 | 6.168 | 6.198 | 6.061 | 6.107 | 3,638,740 | -0.06(-0.98%) |
Oct 11, 2012 | 6.183 | 6.228 | 6.142 | 6.168 | 3,316,631 | +0.07(+1.08%) |
Oct 10, 2012 | 6.158 | 6.193 | 6.067 | 6.102 | 4,001,193 | -0.08(-1.31%) |
Oct 09, 2012 | 6.309 | 6.350 | 6.163 | 6.183 | 3,436,788 | -0.10(-1.53%) |
Oct 08, 2012 | 6.279 | 6.309 | 6.233 | 6.279 | 1,978,784 | -0.07(-1.11%) |
Oct 05, 2012 | 6.365 | 6.456 | 6.324 | 6.350 | 4,190,417 | +0.07(+1.05%) |
Oct 04, 2012 | 6.147 | 6.314 | 6.147 | 6.284 | 3,618,746 | +0.17(+2.73%) |
Oct 03, 2012 | 6.127 | 6.188 | 6.062 | 6.117 | 2,605,310 | -0.01(-0.08%) |
Oct 02, 2012 | 6.142 | 6.168 | 6.082 | 6.122 | 2,599,131 | +0.02(+0.33%) |
Oct 01, 2012 | 6.158 | 6.224 | 6.092 | 6.102 | 2,581,277 | +0.02(+0.25%) |
Sep 28, 2012 | 6.082 | 6.142 | 6.031 | 6.087 | 3,979,442 | -0.07(-1.07%) |
Sep 27, 2012 | 6.097 | 6.183 | 6.031 | 6.153 | 3,959,840 | +0.15(+2.44%) |
Sep 26, 2012 | 6.001 | 6.067 | 5.910 | 6.006 | 5,156,979 | -0.05(-0.83%) |
Sep 25, 2012 | 6.173 | 6.269 | 6.051 | 6.056 | 4,031,607 | -0.10(-1.64%) |
Sep 24, 2012 | 6.026 | 6.203 | 6.006 | 6.158 | 4,928,109 | +0.05(+0.83%) |
Sep 21, 2012 | 6.213 | 6.231 | 6.099 | 6.107 | 3,367,764 | -0.03(-0.49%) |
Sep 20, 2012 | 6.188 | 6.226 | 6.115 | 6.137 | 4,108,993 | -0.14(-2.25%) |
Sep 19, 2012 | 6.299 | 6.335 | 6.259 | 6.279 | 2,800,140 | -0.01(-0.08%) |
Sep 18, 2012 | 6.360 | 6.370 | 6.269 | 6.284 | 4,146,969 | -0.10(-1.58%) |
Sep 17, 2012 | 6.547 | 6.592 | 6.357 | 6.385 | 4,789,343 | -0.20(-3.00%) |
Sep 14, 2012 | 6.415 | 6.749 | 6.375 | 6.582 | 9,085,847 | +0.26(+4.16%) |
Sep 13, 2012 | 6.016 | 6.347 | 5.960 | 6.319 | 6,996,958 | +0.32(+5.31%) |
Sep 12, 2012 | 6.147 | 6.203 | 5.991 | 6.001 | 4,906,649 | -0.11(-1.74%) |
Sep 11, 2012 | 6.016 | 6.153 | 6.011 | 6.107 | 3,815,654 | +0.12(+1.94%) |
Sep 10, 2012 | 6.056 | 6.097 | 5.981 | 5.991 | 3,118,504 | -0.07(-1.17%) |
Sep 07, 2012 | 5.965 | 6.092 | 5.960 | 6.062 | 4,962,699 | +0.14(+2.30%) |
Sep 06, 2012 | 5.809 | 5.934 | 5.799 | 5.925 | 3,684,484 | +0.19(+3.26%) |
Sep 05, 2012 | 5.698 | 5.773 | 5.611 | 5.738 | 4,572,957 | +0.01(+0.09%) |
Sep 04, 2012 | 5.677 | 5.799 | 5.657 | 5.733 | 4,646,958 | +0.07(+1.16%) |
Aug 31, 2012 | 5.748 | 5.778 | 5.662 | 5.667 | 4,474,506 | -0.01(-0.09%) |
Aug 30, 2012 | 5.708 | 5.728 | 5.632 | 5.672 | 3,065,853 | -0.08(-1.41%) |
Aug 29, 2012 | 5.687 | 5.763 | 5.627 | 5.753 | 3,204,051 | +0.19(+3.36%) |
Aug 27, 2012 | 5.607 | 5.632 | 5.566 | 5.566 | 1,736,525 | -0.03(-0.54%) |
Aug 24, 2012 | 5.516 | 5.662 | 5.510 | 5.596 | 2,404,917 | +0.07(+1.28%) |
Aug 23, 2012 | 5.662 | 5.677 | 5.505 | 5.526 | 3,759,775 | -0.17(-3.02%) |
Aug 22, 2012 | 5.637 | 5.708 | 5.607 | 5.698 | 4,521,648 | +0.02(+0.36%) |
Aug 21, 2012 | 5.748 | 5.804 | 5.657 | 5.677 | 3,615,955 | -0.03(-0.53%) |
Aug 20, 2012 | 5.758 | 5.799 | 5.672 | 5.708 | 4,197,215 | -0.08(-1.40%) |
Aug 17, 2012 | 5.864 | 5.874 | 5.778 | 5.789 | 3,998,184 | +0.01(+0.10%) |
Aug 16, 2012 | 5.654 | 5.788 | 5.615 | 5.783 | 4,589,117 | +0.13(+2.36%) |
Aug 15, 2012 | 5.689 | 5.699 | 5.610 | 5.649 | 4,668,172 | -0.01(-0.17%) |
Aug 14, 2012 | 5.605 | 5.733 | 5.605 | 5.659 | 6,864,219 | +0.07(+1.33%) |
Aug 13, 2012 | 5.437 | 5.625 | 5.412 | 5.585 | 5,653,153 | +0.12(+2.17%) |
Aug 10, 2012 | 5.382 | 5.471 | 5.358 | 5.466 | 3,560,551 | +0.03(+0.55%) |
Aug 09, 2012 | 5.303 | 5.481 | 5.284 | 5.437 | 4,544,235 | +0.02(+0.46%) |
Aug 08, 2012 | 5.457 | 5.471 | 5.377 | 5.412 | 4,524,625 | -0.06(-1.08%) |
Aug 07, 2012 | 5.358 | 5.476 | 5.348 | 5.471 | 4,363,879 | +0.13(+2.50%) |
Aug 06, 2012 | 5.353 | 5.392 | 5.298 | 5.338 | 3,723,879 | +0.02(+0.47%) |
Aug 03, 2012 | 5.224 | 5.343 | 5.214 | 5.313 | 4,338,659 | +0.23(+4.57%) |
Aug 02, 2012 | 5.120 | 5.195 | 5.066 | 5.081 | 5,417,604 | -0.07(-1.44%) |