Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.070 | 6.139 | 6.001 | 6.060 | 465,161 | +0.01(+0.16%) |
Nov 29, 2012 | 6.021 | 6.070 | 5.962 | 6.050 | 360,674 | +0.11(+1.82%) |
Nov 28, 2012 | 5.952 | 5.972 | 5.814 | 5.942 | 290,583 | -0.02(-0.33%) |
Nov 27, 2012 | 6.021 | 6.109 | 5.922 | 5.962 | 417,084 | -0.03(-0.49%) |
Nov 26, 2012 | 5.863 | 6.031 | 5.853 | 5.991 | 480,525 | +0.16(+2.70%) |
Nov 23, 2012 | 5.725 | 5.863 | 5.715 | 5.834 | 154,255 | +0.14(+2.42%) |
Nov 21, 2012 | 5.627 | 5.696 | 5.592 | 5.696 | 534,224 | +0.09(+1.58%) |
Nov 20, 2012 | 5.499 | 5.637 | 5.479 | 5.607 | 523,080 | +0.08(+1.43%) |
Nov 19, 2012 | 5.558 | 5.597 | 5.469 | 5.528 | 518,626 | +0.00(+0.00%) |
Nov 16, 2012 | 5.420 | 5.538 | 5.173 | 5.528 | 1,565,189 | -0.04(-0.70%) |
Nov 15, 2012 | 5.873 | 5.894 | 5.538 | 5.567 | 721,869 | -0.32(-5.37%) |
Nov 14, 2012 | 6.129 | 6.228 | 5.844 | 5.883 | 546,525 | -0.25(-4.02%) |
Nov 13, 2012 | 6.178 | 6.277 | 6.114 | 6.129 | 344,751 | -0.08(-1.27%) |
Nov 12, 2012 | 6.228 | 6.387 | 6.198 | 6.208 | 593,331 | -0.02(-0.32%) |
Nov 09, 2012 | 6.257 | 6.336 | 6.193 | 6.228 | 268,067 | -0.03(-0.47%) |
Nov 08, 2012 | 6.178 | 6.336 | 6.178 | 6.257 | 866,447 | +0.15(+2.42%) |
Nov 07, 2012 | 6.307 | 6.366 | 6.080 | 6.109 | 393,258 | -0.23(-3.58%) |
Nov 06, 2012 | 6.405 | 6.420 | 6.208 | 6.336 | 722,638 | +0.04(+0.63%) |
Nov 05, 2012 | 6.454 | 6.553 | 6.287 | 6.297 | 488,746 | -0.14(-2.14%) |
Nov 02, 2012 | 6.642 | 6.770 | 6.080 | 6.435 | 1,301,413 | -0.37(-5.50%) |
Nov 01, 2012 | 7.243 | 7.243 | 6.592 | 6.809 | 1,185,463 | -0.44(-6.13%) |
Oct 31, 2012 | 7.420 | 7.716 | 7.164 | 7.254 | 450,461 | +0.13(+1.82%) |
Oct 26, 2012 | 7.105 | 7.124 | 7.124 | 7.124 | 210,472 | +0.04(+0.56%) |
Oct 25, 2012 | 7.016 | 7.095 | 6.908 | 7.085 | 462,177 | +0.13(+1.84%) |
Oct 24, 2012 | 6.977 | 6.996 | 6.913 | 6.957 | 380,310 | +0.01(+0.14%) |
Oct 23, 2012 | 6.967 | 6.967 | 6.908 | 6.947 | 210,573 | -0.04(-0.56%) |
Oct 19, 2012 | 7.075 | 7.100 | 6.918 | 6.987 | 242,832 | -0.15(-2.07%) |
Oct 18, 2012 | 7.302 | 7.331 | 7.115 | 7.134 | 249,866 | -0.20(-2.69%) |
Oct 17, 2012 | 7.351 | 7.391 | 7.282 | 7.331 | 151,052 | -0.01(-0.13%) |
Oct 16, 2012 | 7.193 | 7.351 | 7.125 | 7.341 | 391,419 | +0.19(+2.62%) |
Oct 15, 2012 | 7.233 | 7.280 | 7.105 | 7.154 | 392,013 | -0.05(-0.68%) |
Oct 12, 2012 | 7.371 | 7.420 | 7.203 | 7.203 | 704,595 | -0.19(-2.53%) |
Oct 11, 2012 | 7.509 | 7.538 | 7.381 | 7.391 | 166,989 | -0.08(-1.06%) |
Oct 10, 2012 | 7.489 | 7.538 | 7.420 | 7.469 | 269,476 | -0.01(-0.13%) |
Oct 09, 2012 | 7.420 | 7.528 | 7.341 | 7.479 | 469,176 | +0.09(+1.20%) |
Oct 08, 2012 | 7.371 | 7.460 | 7.331 | 7.391 | 342,097 | +0.00(+0.00%) |
Oct 05, 2012 | 7.519 | 7.558 | 7.331 | 7.391 | 503,576 | -0.11(-1.45%) |
Oct 04, 2012 | 7.391 | 7.519 | 7.361 | 7.499 | 1,108,342 | +0.13(+1.74%) |
Oct 03, 2012 | 7.292 | 7.420 | 7.268 | 7.371 | 883,134 | +0.07(+0.94%) |
Oct 02, 2012 | 7.331 | 7.351 | 7.213 | 7.302 | 515,978 | -0.03(-0.40%) |
Oct 01, 2012 | 7.243 | 7.391 | 7.174 | 7.331 | 716,822 | +0.12(+1.64%) |
Sep 28, 2012 | 7.706 | 7.706 | 7.026 | 7.213 | 1,510,095 | -0.53(-6.87%) |
Sep 27, 2012 | 7.686 | 7.775 | 7.617 | 7.745 | 144,542 | +0.08(+1.03%) |
Sep 26, 2012 | 7.735 | 7.775 | 7.617 | 7.666 | 175,750 | -0.05(-0.64%) |
Sep 25, 2012 | 7.942 | 7.942 | 7.706 | 7.716 | 259,333 | -0.19(-2.37%) |
Sep 24, 2012 | 7.765 | 7.972 | 7.678 | 7.903 | 289,896 | +0.11(+1.39%) |
Sep 21, 2012 | 7.647 | 7.824 | 7.568 | 7.795 | 466,526 | +0.24(+3.13%) |
Sep 20, 2012 | 7.381 | 7.578 | 7.351 | 7.558 | 236,295 | +0.15(+1.99%) |
Sep 19, 2012 | 7.420 | 7.484 | 7.282 | 7.410 | 360,698 | +0.02(+0.27%) |
Sep 18, 2012 | 7.479 | 7.509 | 7.341 | 7.391 | 225,491 | -0.14(-1.83%) |
Sep 17, 2012 | 7.509 | 7.548 | 7.460 | 7.528 | 159,810 | -0.02(-0.26%) |
Sep 14, 2012 | 7.637 | 7.735 | 7.509 | 7.548 | 280,348 | -0.09(-1.16%) |
Sep 13, 2012 | 7.460 | 7.657 | 7.400 | 7.637 | 495,184 | +0.16(+2.11%) |
Sep 12, 2012 | 7.558 | 7.570 | 7.400 | 7.479 | 282,931 | -0.06(-0.78%) |
Sep 11, 2012 | 7.509 | 7.602 | 7.400 | 7.538 | 217,716 | +0.05(+0.66%) |
Sep 10, 2012 | 7.538 | 7.578 | 7.391 | 7.489 | 246,085 | -0.07(-0.91%) |
Sep 07, 2012 | 7.558 | 7.607 | 7.509 | 7.558 | 230,307 | +0.05(+0.66%) |
Sep 06, 2012 | 7.430 | 7.538 | 7.410 | 7.509 | 292,302 | +0.11(+1.46%) |
Sep 05, 2012 | 7.253 | 7.430 | 7.194 | 7.400 | 564,550 | +0.18(+2.46%) |