Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.467 | 6.487 | 6.442 | 6.487 | 4,419,769 | +0.03(+0.39%) |
Nov 29, 2012 | 6.467 | 6.508 | 6.432 | 6.462 | 4,275,160 | +0.03(+0.47%) |
Nov 28, 2012 | 6.432 | 6.492 | 6.391 | 6.432 | 4,530,796 | +0.04(+0.63%) |
Nov 27, 2012 | 6.416 | 6.477 | 6.381 | 6.391 | 5,930,111 | -0.04(-0.63%) |
Nov 26, 2012 | 6.355 | 6.442 | 6.295 | 6.432 | 5,845,211 | +0.07(+1.04%) |
Nov 23, 2012 | 6.310 | 6.366 | 6.290 | 6.366 | 2,476,988 | +0.07(+1.13%) |
Nov 21, 2012 | 6.305 | 6.310 | 6.234 | 6.295 | 3,294,694 | +0.02(+0.32%) |
Nov 20, 2012 | 6.335 | 6.350 | 6.183 | 6.274 | 7,505,878 | -0.04(-0.56%) |
Nov 19, 2012 | 6.391 | 6.421 | 6.264 | 6.310 | 7,747,288 | +0.05(+0.73%) |
Nov 16, 2012 | 6.016 | 6.340 | 6.011 | 6.264 | 9,763,238 | +0.29(+4.84%) |
Nov 15, 2012 | 5.823 | 6.082 | 5.813 | 5.975 | 13,954,054 | +0.06(+0.94%) |
Nov 14, 2012 | 6.071 | 6.163 | 5.808 | 5.919 | 19,837,172 | -0.22(-3.55%) |
Nov 13, 2012 | 6.366 | 6.366 | 6.082 | 6.137 | 12,292,908 | -0.25(-3.97%) |
Nov 12, 2012 | 6.426 | 6.452 | 6.376 | 6.391 | 2,916,265 | -0.04(-0.63%) |
Nov 09, 2012 | 6.386 | 6.477 | 6.300 | 6.432 | 3,356,226 | +0.01(+0.08%) |
Nov 08, 2012 | 6.386 | 6.518 | 6.381 | 6.426 | 4,926,401 | +0.05(+0.80%) |
Nov 07, 2012 | 6.497 | 6.518 | 6.300 | 6.376 | 11,611,352 | -0.20(-3.01%) |
Nov 06, 2012 | 6.675 | 6.685 | 6.563 | 6.574 | 5,542,333 | -0.11(-1.67%) |
Nov 05, 2012 | 6.711 | 6.746 | 6.629 | 6.685 | 2,815,656 | -0.02(-0.23%) |
Nov 02, 2012 | 6.802 | 6.802 | 6.700 | 6.700 | 3,030,069 | -0.06(-0.90%) |
Nov 01, 2012 | 6.827 | 6.853 | 6.751 | 6.761 | 3,940,447 | -0.05(-0.67%) |
Oct 31, 2012 | 6.756 | 6.837 | 6.726 | 6.807 | 6,711,586 | +0.08(+1.13%) |
Oct 26, 2012 | 6.807 | 6.731 | 6.731 | 6.731 | 4,469,852 | -0.07(-1.04%) |
Oct 25, 2012 | 6.878 | 6.878 | 6.766 | 6.802 | 5,423,704 | -0.06(-0.89%) |
Oct 24, 2012 | 6.685 | 6.868 | 6.655 | 6.863 | 13,478,196 | +0.27(+4.08%) |
Oct 23, 2012 | 6.675 | 6.675 | 6.558 | 6.594 | 6,749,737 | -0.13(-1.96%) |
Oct 19, 2012 | 6.863 | 6.863 | 6.711 | 6.726 | 7,595,356 | -0.06(-0.90%) |
Oct 18, 2012 | 6.883 | 6.893 | 6.771 | 6.787 | 15,175,770 | +0.05(+0.75%) |
Oct 17, 2012 | 6.705 | 6.761 | 6.700 | 6.736 | 4,826,490 | +0.07(+0.99%) |
Oct 16, 2012 | 6.589 | 6.670 | 6.548 | 6.670 | 6,395,323 | +0.07(+1.00%) |
Oct 15, 2012 | 6.533 | 6.650 | 6.239 | 6.604 | 26,850,576 | -0.13(-1.88%) |
Oct 12, 2012 | 6.853 | 6.883 | 6.634 | 6.731 | 12,658,450 | -0.12(-1.78%) |
Oct 11, 2012 | 6.893 | 6.903 | 6.853 | 6.853 | 5,612,367 | -0.05(-0.66%) |
Oct 10, 2012 | 6.949 | 6.959 | 6.827 | 6.898 | 10,088,141 | -0.05(-0.73%) |
Oct 09, 2012 | 7.081 | 7.091 | 6.924 | 6.949 | 6,099,842 | -0.13(-1.86%) |
Oct 08, 2012 | 7.061 | 7.111 | 7.055 | 7.081 | 4,557,098 | -0.01(-0.14%) |
Oct 05, 2012 | 7.142 | 7.147 | 7.076 | 7.091 | 5,245,495 | -0.02(-0.29%) |
Oct 04, 2012 | 7.157 | 7.182 | 7.106 | 7.111 | 4,165,130 | -0.03(-0.36%) |
Oct 03, 2012 | 7.218 | 7.238 | 7.116 | 7.137 | 4,455,714 | -0.10(-1.40%) |
Oct 02, 2012 | 7.203 | 7.238 | 7.182 | 7.238 | 3,536,165 | +0.06(+0.85%) |
Oct 01, 2012 | 7.203 | 7.213 | 7.157 | 7.177 | 4,029,105 | +0.03(+0.43%) |
Sep 28, 2012 | 7.101 | 7.187 | 7.101 | 7.147 | 3,585,857 | +0.02(+0.21%) |
Sep 27, 2012 | 7.137 | 7.152 | 7.101 | 7.132 | 5,162,009 | +0.02(+0.21%) |
Sep 26, 2012 | 7.177 | 7.192 | 7.111 | 7.116 | 7,474,682 | -0.04(-0.57%) |
Sep 25, 2012 | 7.248 | 7.294 | 7.157 | 7.157 | 5,314,609 | -0.08(-1.05%) |
Sep 24, 2012 | 7.319 | 7.329 | 7.192 | 7.233 | 9,292,664 | -0.31(-4.17%) |
Sep 21, 2012 | 7.492 | 7.547 | 7.446 | 7.547 | 19,726,224 | +0.10(+1.36%) |
Sep 20, 2012 | 7.436 | 7.456 | 7.385 | 7.446 | 6,879,002 | +0.02(+0.27%) |
Sep 19, 2012 | 7.446 | 7.461 | 7.400 | 7.426 | 4,279,706 | +0.01(+0.07%) |
Sep 18, 2012 | 7.416 | 7.421 | 7.375 | 7.421 | 3,879,541 | +0.00(+0.00%) |
Sep 17, 2012 | 7.451 | 7.481 | 7.390 | 7.421 | 6,539,397 | -0.10(-1.28%) |
Sep 14, 2012 | 7.476 | 7.624 | 7.466 | 7.517 | 10,671,264 | +0.07(+0.95%) |
Sep 13, 2012 | 7.405 | 7.461 | 7.355 | 7.446 | 8,281,565 | +0.04(+0.55%) |
Sep 12, 2012 | 7.350 | 7.421 | 7.329 | 7.405 | 11,358,579 | +0.00(+0.00%) |
Sep 11, 2012 | 7.385 | 7.416 | 7.355 | 7.405 | 3,780,223 | +0.01(+0.14%) |
Sep 10, 2012 | 7.345 | 7.436 | 7.339 | 7.395 | 4,724,554 | +0.03(+0.41%) |
Sep 07, 2012 | 7.329 | 7.390 | 7.309 | 7.365 | 5,596,357 | +0.05(+0.62%) |
Sep 06, 2012 | 7.324 | 7.324 | 7.279 | 7.319 | 4,451,692 | +0.01(+0.14%) |
Sep 05, 2012 | 7.345 | 7.345 | 7.279 | 7.309 | 4,317,132 | -0.03(-0.35%) |