Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.929 | 7.063 | 6.832 | 7.018 | 201,497 | +0.13(+1.88%) |
Nov 29, 2012 | 6.994 | 7.026 | 6.808 | 6.889 | 170,217 | +0.02(+0.24%) |
Nov 28, 2012 | 6.764 | 6.966 | 6.711 | 6.873 | 362,319 | -0.02(-0.29%) |
Nov 27, 2012 | 7.119 | 7.159 | 6.881 | 6.893 | 346,520 | -0.28(-3.89%) |
Nov 26, 2012 | 7.297 | 7.360 | 7.067 | 7.172 | 304,096 | -0.28(-3.74%) |
Nov 23, 2012 | 7.531 | 7.531 | 7.402 | 7.450 | 100,852 | -0.01(-0.16%) |
Nov 21, 2012 | 7.450 | 7.535 | 7.301 | 7.462 | 305,057 | +0.08(+1.04%) |
Nov 20, 2012 | 7.527 | 7.527 | 7.252 | 7.386 | 378,359 | +0.01(+0.11%) |
Nov 19, 2012 | 7.208 | 7.567 | 7.131 | 7.378 | 610,386 | +0.42(+5.97%) |
Nov 16, 2012 | 6.727 | 7.034 | 6.586 | 6.962 | 339,175 | +0.29(+4.30%) |
Nov 15, 2012 | 6.954 | 6.954 | 6.485 | 6.675 | 615,530 | -0.25(-3.67%) |
Nov 14, 2012 | 7.410 | 7.410 | 6.824 | 6.929 | 602,548 | -0.44(-6.02%) |
Nov 13, 2012 | 7.373 | 7.519 | 7.269 | 7.373 | 169,982 | -0.06(-0.87%) |
Nov 12, 2012 | 7.612 | 7.693 | 7.196 | 7.438 | 408,611 | -0.18(-2.33%) |
Nov 09, 2012 | 7.693 | 7.802 | 7.523 | 7.616 | 305,171 | -0.19(-2.38%) |
Nov 08, 2012 | 7.773 | 7.874 | 7.612 | 7.802 | 461,738 | +0.06(+0.84%) |
Nov 07, 2012 | 7.789 | 7.874 | 7.571 | 7.737 | 493,122 | -0.07(-0.93%) |
Nov 06, 2012 | 7.398 | 7.854 | 7.305 | 7.810 | 980,338 | +0.50(+6.91%) |
Nov 05, 2012 | 6.792 | 7.386 | 6.675 | 7.305 | 313,080 | +0.44(+6.41%) |
Nov 02, 2012 | 7.216 | 7.224 | 6.703 | 6.865 | 394,211 | -0.32(-4.49%) |
Nov 01, 2012 | 7.168 | 7.269 | 7.006 | 7.188 | 174,997 | +0.05(+0.74%) |
Oct 31, 2012 | 7.345 | 7.414 | 6.966 | 7.135 | 286,085 | -0.06(-0.90%) |
Oct 26, 2012 | 7.608 | 7.200 | 7.200 | 7.200 | 438,824 | -0.37(-4.86%) |
Oct 25, 2012 | 7.733 | 7.737 | 6.788 | 7.567 | 878,490 | -0.30(-3.85%) |
Oct 24, 2012 | 7.450 | 8.012 | 7.450 | 7.870 | 490,839 | +0.56(+7.68%) |
Oct 23, 2012 | 7.321 | 7.426 | 6.715 | 7.309 | 892,900 | -0.71(-8.82%) |
Oct 19, 2012 | 8.076 | 8.209 | 7.834 | 8.016 | 407,933 | -0.06(-0.75%) |
Oct 18, 2012 | 7.890 | 8.209 | 7.834 | 8.076 | 716,217 | +0.23(+2.99%) |
Oct 17, 2012 | 7.688 | 7.995 | 7.688 | 7.842 | 701,286 | +0.23(+3.08%) |
Oct 16, 2012 | 7.394 | 7.684 | 7.333 | 7.608 | 328,573 | +0.31(+4.20%) |
Oct 15, 2012 | 7.341 | 7.640 | 7.143 | 7.301 | 334,246 | -0.00(-0.06%) |
Oct 12, 2012 | 7.006 | 7.422 | 6.586 | 7.305 | 549,191 | +0.39(+5.60%) |
Oct 11, 2012 | 6.344 | 7.527 | 6.344 | 6.917 | 920,191 | +0.58(+9.11%) |
Oct 10, 2012 | 6.647 | 6.816 | 6.263 | 6.340 | 329,217 | -0.34(-5.08%) |
Oct 09, 2012 | 6.994 | 7.059 | 6.614 | 6.679 | 286,263 | -0.27(-3.89%) |
Oct 08, 2012 | 6.970 | 7.162 | 6.885 | 6.950 | 207,916 | -0.10(-1.38%) |
Oct 05, 2012 | 7.067 | 7.240 | 6.780 | 7.046 | 406,174 | +0.05(+0.75%) |
Oct 04, 2012 | 7.196 | 7.317 | 6.915 | 6.994 | 307,536 | -0.12(-1.65%) |
Oct 03, 2012 | 6.873 | 7.196 | 6.873 | 7.111 | 341,227 | +0.25(+3.65%) |
Oct 02, 2012 | 7.466 | 7.963 | 6.715 | 6.861 | 1,339,043 | -0.61(-8.11%) |
Oct 01, 2012 | 6.324 | 7.499 | 6.324 | 7.466 | 1,260,896 | +1.22(+19.52%) |
Sep 28, 2012 | 6.049 | 6.255 | 5.936 | 6.247 | 185,442 | +0.20(+3.27%) |
Sep 27, 2012 | 5.653 | 6.114 | 5.577 | 6.049 | 247,007 | +0.39(+6.85%) |
Sep 26, 2012 | 5.855 | 5.855 | 5.451 | 5.661 | 456,562 | -0.22(-3.71%) |
Sep 25, 2012 | 6.021 | 6.283 | 5.795 | 5.879 | 725,283 | -0.07(-1.22%) |
Sep 24, 2012 | 5.984 | 6.025 | 5.867 | 5.952 | 241,132 | +0.08(+1.38%) |
Sep 21, 2012 | 5.960 | 5.992 | 5.859 | 5.871 | 181,666 | -0.02(-0.27%) |
Sep 20, 2012 | 5.916 | 6.030 | 5.823 | 5.888 | 147,404 | -0.10(-1.75%) |
Sep 19, 2012 | 6.069 | 6.158 | 5.855 | 5.992 | 308,400 | -0.06(-1.00%) |
Sep 18, 2012 | 5.928 | 6.118 | 5.900 | 6.053 | 569,998 | +0.18(+3.02%) |
Sep 17, 2012 | 5.896 | 5.916 | 5.722 | 5.875 | 262,492 | -0.02(-0.41%) |
Sep 14, 2012 | 5.532 | 6.053 | 5.532 | 5.900 | 553,443 | +0.41(+7.51%) |
Sep 13, 2012 | 5.540 | 5.593 | 5.415 | 5.488 | 273,254 | -0.03(-0.51%) |
Sep 12, 2012 | 5.536 | 5.536 | 5.391 | 5.516 | 36,567 | +0.02(+0.29%) |
Sep 11, 2012 | 5.593 | 5.609 | 5.448 | 5.500 | 164,655 | -0.09(-1.66%) |
Sep 10, 2012 | 5.544 | 5.609 | 5.377 | 5.593 | 92,078 | +0.06(+1.02%) |
Sep 07, 2012 | 5.540 | 5.589 | 5.451 | 5.536 | 114,042 | +0.03(+0.51%) |
Sep 06, 2012 | 5.476 | 5.528 | 5.350 | 5.508 | 188,045 | +0.11(+2.10%) |
Sep 05, 2012 | 5.262 | 5.447 | 5.193 | 5.395 | 124,537 | +0.17(+3.25%) |