Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.847 | 6.914 | 6.752 | 6.870 | 11,351 | +0.01(+0.14%) |
Nov 29, 2012 | 6.820 | 6.860 | 6.820 | 6.860 | 10,730 | +0.07(+0.99%) |
Nov 28, 2012 | 6.651 | 6.914 | 6.651 | 6.793 | 46,337 | +0.11(+1.62%) |
Nov 27, 2012 | 6.658 | 6.732 | 6.584 | 6.685 | 6,228 | +0.08(+1.23%) |
Nov 26, 2012 | 6.665 | 6.732 | 6.509 | 6.604 | 23,846 | -0.01(-0.20%) |
Nov 23, 2012 | 6.604 | 6.617 | 6.482 | 6.617 | 7,776 | -0.05(-0.81%) |
Nov 21, 2012 | 6.617 | 6.678 | 6.476 | 6.671 | 40,683 | -0.01(-0.10%) |
Nov 20, 2012 | 6.401 | 6.752 | 6.401 | 6.678 | 34,972 | +0.31(+4.88%) |
Nov 19, 2012 | 6.314 | 6.421 | 6.145 | 6.368 | 28,638 | +0.05(+0.86%) |
Nov 16, 2012 | 6.334 | 6.334 | 6.192 | 6.314 | 7,800 | +0.00(+0.00%) |
Nov 15, 2012 | 6.280 | 6.341 | 6.133 | 6.314 | 14,733 | +0.03(+0.54%) |
Nov 14, 2012 | 6.212 | 6.341 | 6.212 | 6.280 | 59,645 | +0.06(+0.98%) |
Nov 13, 2012 | 6.293 | 6.307 | 6.219 | 6.219 | 2,563 | -0.16(-2.52%) |
Nov 12, 2012 | 6.293 | 6.388 | 6.246 | 6.380 | 7,769 | +0.13(+2.14%) |
Nov 09, 2012 | 6.347 | 6.347 | 6.246 | 6.246 | 7,262 | -0.05(-0.75%) |
Nov 08, 2012 | 6.361 | 6.415 | 6.253 | 6.293 | 11,655 | -0.12(-1.89%) |
Nov 07, 2012 | 6.354 | 6.415 | 6.354 | 6.415 | 3,109 | -0.00(-0.00%) |
Nov 06, 2012 | 6.287 | 6.448 | 6.287 | 6.415 | 11,284 | +0.07(+1.06%) |
Nov 05, 2012 | 6.462 | 6.462 | 6.290 | 6.347 | 11,566 | -0.09(-1.47%) |
Nov 02, 2012 | 6.449 | 6.462 | 6.334 | 6.442 | 9,329 | -0.01(-0.21%) |
Nov 01, 2012 | 6.516 | 6.536 | 6.415 | 6.455 | 23,107 | -0.01(-0.11%) |
Oct 31, 2012 | 6.462 | 6.516 | 6.415 | 6.462 | 8,468 | -0.02(-0.30%) |
Oct 26, 2012 | 6.314 | 6.482 | 6.482 | 6.482 | 66,642 | +0.14(+2.23%) |
Oct 25, 2012 | 6.320 | 6.448 | 6.314 | 6.341 | 4,285 | -0.01(-0.20%) |
Oct 24, 2012 | 6.320 | 6.388 | 6.280 | 6.353 | 41,177 | +0.03(+0.42%) |
Oct 23, 2012 | 6.253 | 6.374 | 6.246 | 6.327 | 20,000 | +0.05(+0.76%) |
Oct 19, 2012 | 6.253 | 6.347 | 6.253 | 6.279 | 5,923 | -0.07(-1.07%) |
Oct 18, 2012 | 6.232 | 6.347 | 6.165 | 6.347 | 1,629 | +0.01(+0.11%) |
Oct 17, 2012 | 6.097 | 6.388 | 6.091 | 6.341 | 88,873 | +0.15(+2.40%) |
Oct 16, 2012 | 6.192 | 6.192 | 6.111 | 6.192 | 73,567 | +0.00(+0.00%) |
Oct 15, 2012 | 6.192 | 6.192 | 6.091 | 6.192 | 9,614 | +0.03(+0.55%) |
Oct 12, 2012 | 6.239 | 6.239 | 6.070 | 6.158 | 7,412 | +0.04(+0.66%) |
Oct 11, 2012 | 6.185 | 6.239 | 6.016 | 6.118 | 14,474 | -0.28(-4.33%) |
Oct 10, 2012 | 6.104 | 6.395 | 5.969 | 6.395 | 9,956 | +0.26(+4.18%) |
Oct 09, 2012 | 6.185 | 6.280 | 5.922 | 6.138 | 15,570 | -0.11(-1.73%) |
Oct 08, 2012 | 6.280 | 6.280 | 6.185 | 6.246 | 4,219 | -0.00(-0.00%) |
Oct 05, 2012 | 6.314 | 6.314 | 6.219 | 6.246 | 7,653 | -0.15(-2.32%) |
Oct 04, 2012 | 6.307 | 6.394 | 6.280 | 6.394 | 13,458 | +0.05(+0.85%) |
Oct 03, 2012 | 6.307 | 6.401 | 6.256 | 6.341 | 9,470 | -0.03(-0.53%) |
Oct 02, 2012 | 6.381 | 6.401 | 6.213 | 6.374 | 3,527 | -0.01(-0.19%) |
Oct 01, 2012 | 6.246 | 6.401 | 6.246 | 6.387 | 25,060 | +0.21(+3.37%) |
Sep 28, 2012 | 6.239 | 6.246 | 6.178 | 6.178 | 17,392 | +0.01(+0.11%) |
Sep 27, 2012 | 6.185 | 6.246 | 6.145 | 6.172 | 5,923 | +0.05(+0.77%) |
Sep 26, 2012 | 6.253 | 6.401 | 6.118 | 6.124 | 11,829 | -0.05(-0.87%) |
Sep 25, 2012 | 6.401 | 6.401 | 6.178 | 6.178 | 24,674 | -0.21(-3.28%) |
Sep 24, 2012 | 6.422 | 6.428 | 6.320 | 6.388 | 11,315 | -0.01(-0.21%) |
Sep 21, 2012 | 6.415 | 6.422 | 6.327 | 6.401 | 9,971 | +0.06(+0.96%) |
Sep 20, 2012 | 6.307 | 6.341 | 6.307 | 6.341 | 16,415 | +0.03(+0.42%) |
Sep 19, 2012 | 6.341 | 6.341 | 6.247 | 6.314 | 16,440 | -0.03(-0.42%) |
Sep 18, 2012 | 6.300 | 6.396 | 6.300 | 6.341 | 7,476 | +0.00(+0.00%) |
Sep 17, 2012 | 6.507 | 6.507 | 6.180 | 6.340 | 11,301 | -0.05(-0.84%) |
Sep 14, 2012 | 6.127 | 6.407 | 6.006 | 6.394 | 33,323 | +0.25(+4.13%) |
Sep 13, 2012 | 6.080 | 6.140 | 6.074 | 6.140 | 2,206 | +0.00(+0.00%) |
Sep 12, 2012 | 6.060 | 6.140 | 6.040 | 6.140 | 16,181 | +0.11(+1.77%) |
Sep 11, 2012 | 6.020 | 6.074 | 6.013 | 6.034 | 15,759 | -0.03(-0.55%) |
Sep 10, 2012 | 6.040 | 6.074 | 6.027 | 6.067 | 9,412 | -0.01(-0.11%) |
Sep 07, 2012 | 6.007 | 6.074 | 5.993 | 6.074 | 2,097 | -0.05(-0.76%) |
Sep 06, 2012 | 6.107 | 6.120 | 6.013 | 6.120 | 14,521 | +0.11(+1.89%) |
Sep 05, 2012 | 6.007 | 6.100 | 6.007 | 6.007 | 6,014 | -0.03(-0.55%) |