Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.502 | 6.542 | 6.372 | 6.486 | 304,569 | -0.03(-0.44%) |
Nov 29, 2012 | 6.469 | 6.534 | 6.396 | 6.514 | 328,796 | +0.12(+1.84%) |
Nov 28, 2012 | 6.299 | 6.396 | 6.250 | 6.396 | 250,671 | +0.09(+1.42%) |
Nov 27, 2012 | 6.258 | 6.364 | 6.169 | 6.307 | 232,115 | +0.06(+1.04%) |
Nov 26, 2012 | 6.193 | 6.360 | 6.193 | 6.242 | 214,084 | +0.06(+0.92%) |
Nov 23, 2012 | 6.023 | 6.218 | 6.023 | 6.185 | 141,602 | +0.19(+3.11%) |
Nov 21, 2012 | 5.885 | 6.080 | 5.852 | 5.999 | 325,594 | +0.13(+2.21%) |
Nov 20, 2012 | 5.942 | 5.966 | 5.861 | 5.869 | 301,657 | -0.12(-2.03%) |
Nov 19, 2012 | 5.990 | 6.153 | 5.974 | 5.990 | 323,402 | -0.03(-0.54%) |
Nov 16, 2012 | 5.917 | 6.047 | 5.861 | 6.023 | 269,431 | +0.09(+1.50%) |
Nov 15, 2012 | 6.015 | 6.136 | 5.852 | 5.934 | 624,802 | -0.09(-1.55%) |
Nov 14, 2012 | 6.106 | 6.193 | 5.987 | 6.027 | 624,890 | +0.00(+0.00%) |
Nov 13, 2012 | 6.527 | 6.622 | 6.011 | 6.027 | 1,097,158 | -0.57(-8.65%) |
Nov 12, 2012 | 6.661 | 6.709 | 6.550 | 6.598 | 380,735 | -0.06(-0.95%) |
Nov 09, 2012 | 7.296 | 7.296 | 6.519 | 6.661 | 1,617,517 | -0.94(-12.41%) |
Nov 08, 2012 | 7.605 | 7.786 | 7.542 | 7.605 | 303,270 | -0.02(-0.21%) |
Nov 07, 2012 | 7.692 | 7.708 | 7.550 | 7.621 | 468,708 | -0.14(-1.84%) |
Nov 06, 2012 | 7.645 | 7.764 | 7.438 | 7.764 | 487,144 | +0.28(+3.71%) |
Nov 05, 2012 | 7.668 | 7.772 | 7.462 | 7.486 | 394,723 | -0.20(-2.58%) |
Nov 02, 2012 | 7.843 | 7.867 | 7.550 | 7.684 | 344,303 | -0.16(-2.02%) |
Nov 01, 2012 | 7.621 | 7.898 | 7.581 | 7.843 | 424,344 | +0.21(+2.70%) |
Oct 31, 2012 | 7.962 | 7.977 | 7.573 | 7.637 | 458,190 | -0.29(-3.70%) |
Oct 26, 2012 | 7.954 | 7.930 | 7.930 | 7.930 | 235,052 | -0.05(-0.60%) |
Oct 25, 2012 | 8.065 | 8.128 | 7.938 | 7.978 | 223,713 | -0.02(-0.30%) |
Oct 24, 2012 | 8.041 | 8.159 | 7.922 | 8.002 | 130,736 | -0.03(-0.39%) |
Oct 23, 2012 | 7.954 | 8.081 | 7.898 | 8.033 | 241,579 | -0.02(-0.30%) |
Oct 19, 2012 | 8.192 | 8.192 | 8.025 | 8.057 | 206,538 | -0.18(-2.21%) |
Oct 18, 2012 | 8.287 | 8.343 | 8.160 | 8.239 | 120,238 | -0.08(-0.95%) |
Oct 17, 2012 | 8.128 | 8.350 | 8.057 | 8.319 | 118,478 | +0.21(+2.64%) |
Oct 16, 2012 | 8.089 | 8.144 | 7.994 | 8.105 | 139,369 | +0.08(+0.99%) |
Oct 15, 2012 | 8.002 | 8.192 | 7.978 | 8.025 | 296,725 | -0.02(-0.30%) |
Oct 12, 2012 | 8.192 | 8.228 | 8.009 | 8.049 | 210,240 | -0.16(-1.93%) |
Oct 11, 2012 | 8.144 | 8.252 | 8.071 | 8.208 | 117,517 | +0.14(+1.77%) |
Oct 10, 2012 | 8.200 | 8.224 | 8.009 | 8.065 | 232,609 | -0.13(-1.55%) |
Oct 09, 2012 | 8.327 | 8.358 | 8.176 | 8.192 | 192,653 | -0.13(-1.62%) |
Oct 08, 2012 | 8.271 | 8.390 | 8.239 | 8.327 | 77,367 | +0.01(+0.10%) |
Oct 05, 2012 | 8.414 | 8.596 | 8.192 | 8.319 | 252,517 | -0.08(-0.94%) |
Oct 04, 2012 | 8.327 | 8.398 | 8.239 | 8.398 | 132,320 | +0.13(+1.53%) |
Oct 03, 2012 | 8.232 | 8.374 | 8.176 | 8.271 | 81,668 | +0.02(+0.29%) |
Oct 02, 2012 | 8.287 | 8.438 | 8.208 | 8.247 | 190,316 | -0.04(-0.43%) |
Oct 01, 2012 | 8.374 | 8.454 | 8.239 | 8.283 | 173,759 | -0.07(-0.81%) |
Sep 28, 2012 | 8.398 | 8.422 | 8.295 | 8.350 | 182,805 | -0.10(-1.22%) |
Sep 27, 2012 | 8.501 | 8.557 | 8.390 | 8.454 | 107,163 | -0.00(-0.05%) |
Sep 26, 2012 | 8.580 | 8.603 | 8.398 | 8.458 | 190,428 | -0.10(-1.16%) |
Sep 25, 2012 | 8.620 | 8.684 | 8.557 | 8.557 | 302,698 | -0.02(-0.19%) |
Sep 24, 2012 | 8.501 | 8.668 | 8.406 | 8.572 | 161,532 | +0.02(+0.28%) |
Sep 21, 2012 | 8.485 | 8.557 | 8.398 | 8.549 | 417,989 | +0.16(+1.89%) |
Sep 20, 2012 | 8.430 | 8.485 | 8.343 | 8.390 | 174,359 | -0.08(-0.94%) |
Sep 19, 2012 | 8.541 | 8.572 | 8.461 | 8.469 | 195,001 | -0.08(-0.93%) |
Sep 18, 2012 | 8.461 | 8.580 | 8.390 | 8.549 | 161,995 | -0.03(-0.37%) |
Sep 17, 2012 | 8.557 | 8.604 | 8.469 | 8.580 | 145,156 | +0.02(+0.28%) |
Sep 14, 2012 | 8.517 | 8.620 | 8.469 | 8.557 | 269,752 | +0.04(+0.46%) |
Sep 13, 2012 | 8.406 | 8.557 | 8.382 | 8.517 | 208,907 | +0.09(+1.04%) |
Sep 12, 2012 | 8.446 | 8.461 | 8.366 | 8.430 | 121,051 | +0.00(+0.00%) |
Sep 11, 2012 | 8.446 | 8.485 | 8.390 | 8.430 | 117,836 | +0.02(+0.28%) |
Sep 10, 2012 | 8.350 | 8.458 | 8.319 | 8.406 | 164,073 | +0.04(+0.47%) |
Sep 07, 2012 | 8.406 | 8.477 | 8.343 | 8.366 | 184,010 | -0.01(-0.09%) |
Sep 06, 2012 | 8.144 | 8.390 | 8.105 | 8.374 | 186,237 | +0.28(+3.43%) |
Sep 05, 2012 | 8.152 | 8.303 | 8.065 | 8.097 | 224,080 | -0.09(-1.07%) |