Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.344 | 6.397 | 6.322 | 6.353 | 2,238,085 | -0.01(-0.23%) |
Nov 29, 2012 | 6.358 | 6.397 | 6.322 | 6.368 | 2,699,495 | +0.04(+0.62%) |
Nov 28, 2012 | 6.231 | 6.344 | 6.222 | 6.329 | 2,642,316 | +0.02(+0.39%) |
Nov 27, 2012 | 6.348 | 6.358 | 6.280 | 6.305 | 3,518,132 | -0.13(-1.97%) |
Nov 26, 2012 | 6.407 | 6.436 | 6.397 | 6.431 | 1,942,373 | -0.00(-0.08%) |
Nov 23, 2012 | 6.417 | 6.475 | 6.412 | 6.436 | 1,636,082 | +0.13(+2.09%) |
Nov 21, 2012 | 6.334 | 6.353 | 6.278 | 6.305 | 2,080,016 | +0.02(+0.31%) |
Nov 20, 2012 | 6.251 | 6.324 | 6.227 | 6.285 | 2,220,677 | -0.02(-0.39%) |
Nov 19, 2012 | 6.261 | 6.365 | 6.251 | 6.309 | 3,172,446 | +0.09(+1.49%) |
Nov 16, 2012 | 6.256 | 6.270 | 6.144 | 6.217 | 3,641,829 | -0.01(-0.16%) |
Nov 15, 2012 | 6.285 | 6.339 | 6.217 | 6.227 | 5,897,538 | +0.02(+0.31%) |
Nov 14, 2012 | 6.280 | 6.314 | 6.188 | 6.207 | 3,293,095 | +0.01(+0.24%) |
Nov 13, 2012 | 6.114 | 6.266 | 6.105 | 6.192 | 2,903,295 | +0.06(+0.95%) |
Nov 12, 2012 | 6.144 | 6.158 | 6.119 | 6.134 | 2,858,512 | -0.02(-0.40%) |
Nov 09, 2012 | 6.100 | 6.236 | 6.095 | 6.158 | 3,862,516 | +0.01(+0.16%) |
Nov 08, 2012 | 6.241 | 6.285 | 6.149 | 6.149 | 3,038,251 | -0.08(-1.33%) |
Nov 07, 2012 | 6.290 | 6.295 | 6.192 | 6.231 | 3,226,772 | -0.12(-1.92%) |
Nov 06, 2012 | 6.329 | 6.427 | 6.275 | 6.353 | 2,548,023 | +0.08(+1.24%) |
Nov 05, 2012 | 6.309 | 6.319 | 6.246 | 6.275 | 2,428,167 | -0.13(-1.98%) |
Nov 02, 2012 | 6.451 | 6.451 | 6.363 | 6.402 | 2,470,321 | -0.03(-0.45%) |
Nov 01, 2012 | 6.456 | 6.480 | 6.402 | 6.431 | 2,137,779 | +0.02(+0.38%) |
Oct 31, 2012 | 6.485 | 6.505 | 6.378 | 6.407 | 2,767,740 | +0.06(+1.00%) |
Oct 26, 2012 | 6.373 | 6.344 | 6.344 | 6.344 | 7,274,680 | -0.05(-0.84%) |
Oct 25, 2012 | 6.456 | 6.461 | 6.363 | 6.397 | 3,289,088 | -0.07(-1.06%) |
Oct 24, 2012 | 6.500 | 6.519 | 6.436 | 6.466 | 2,665,198 | -0.03(-0.45%) |
Oct 23, 2012 | 6.446 | 6.500 | 6.407 | 6.495 | 2,775,902 | -0.16(-2.42%) |
Oct 19, 2012 | 6.787 | 6.787 | 6.646 | 6.656 | 4,825,779 | -0.20(-2.92%) |
Oct 18, 2012 | 6.851 | 6.943 | 6.826 | 6.856 | 2,262,858 | -0.06(-0.85%) |
Oct 17, 2012 | 6.826 | 6.953 | 6.812 | 6.914 | 5,120,351 | +0.26(+3.88%) |
Oct 16, 2012 | 6.617 | 6.682 | 6.612 | 6.656 | 4,608,227 | +0.25(+3.88%) |
Oct 15, 2012 | 6.368 | 6.407 | 6.336 | 6.407 | 2,752,190 | +0.02(+0.38%) |
Oct 12, 2012 | 6.466 | 6.480 | 6.356 | 6.383 | 2,781,349 | +0.02(+0.38%) |
Oct 11, 2012 | 6.373 | 6.430 | 6.353 | 6.358 | 2,523,297 | +0.03(+0.46%) |
Oct 10, 2012 | 6.378 | 6.385 | 6.305 | 6.329 | 4,349,509 | -0.07(-1.14%) |
Oct 09, 2012 | 6.544 | 6.563 | 6.402 | 6.402 | 4,724,810 | -0.27(-4.02%) |
Oct 08, 2012 | 6.617 | 6.675 | 6.593 | 6.670 | 1,852,265 | -0.01(-0.15%) |
Oct 05, 2012 | 6.709 | 6.778 | 6.667 | 6.680 | 2,814,850 | +0.06(+0.96%) |
Oct 04, 2012 | 6.544 | 6.641 | 6.519 | 6.617 | 3,137,790 | +0.06(+0.97%) |
Oct 03, 2012 | 6.612 | 6.617 | 6.441 | 6.553 | 2,656,771 | -0.04(-0.67%) |
Oct 02, 2012 | 6.656 | 6.681 | 6.563 | 6.597 | 4,852,998 | +0.12(+1.81%) |
Oct 01, 2012 | 6.539 | 6.592 | 6.451 | 6.480 | 5,161,106 | +0.00(+0.08%) |
Sep 28, 2012 | 6.622 | 6.622 | 6.451 | 6.475 | 5,519,093 | -0.27(-4.05%) |
Sep 27, 2012 | 6.743 | 6.782 | 6.651 | 6.748 | 4,111,557 | +0.06(+0.87%) |
Sep 26, 2012 | 6.734 | 6.739 | 6.651 | 6.690 | 8,666,082 | -0.27(-3.85%) |
Sep 25, 2012 | 7.021 | 7.085 | 6.953 | 6.958 | 4,649,571 | -0.06(-0.90%) |
Sep 24, 2012 | 7.002 | 7.060 | 6.973 | 7.021 | 4,577,806 | -0.07(-0.96%) |
Sep 21, 2012 | 7.134 | 7.163 | 7.090 | 7.090 | 4,126,358 | +0.04(+0.62%) |
Sep 20, 2012 | 7.016 | 7.065 | 7.007 | 7.046 | 4,359,658 | -0.15(-2.03%) |
Sep 19, 2012 | 7.182 | 7.238 | 7.129 | 7.192 | 3,586,320 | +0.00(+0.07%) |
Sep 18, 2012 | 7.221 | 7.260 | 7.158 | 7.187 | 4,433,267 | -0.09(-1.27%) |
Sep 17, 2012 | 7.309 | 7.382 | 7.255 | 7.280 | 4,671,981 | -0.04(-0.60%) |
Sep 14, 2012 | 7.397 | 7.530 | 7.294 | 7.324 | 9,180,464 | +0.14(+1.90%) |
Sep 13, 2012 | 7.114 | 7.212 | 7.021 | 7.187 | 5,678,984 | +0.08(+1.10%) |
Sep 12, 2012 | 7.177 | 7.202 | 7.095 | 7.109 | 6,023,649 | +0.12(+1.67%) |
Sep 11, 2012 | 6.865 | 7.055 | 6.851 | 6.992 | 9,754,961 | +0.18(+2.65%) |
Sep 10, 2012 | 6.851 | 6.900 | 6.804 | 6.812 | 4,744,658 | -0.12(-1.76%) |
Sep 07, 2012 | 6.914 | 6.956 | 6.875 | 6.934 | 12,122,439 | +0.24(+3.57%) |
Sep 06, 2012 | 6.509 | 6.741 | 6.509 | 6.695 | 9,174,301 | +0.35(+5.45%) |
Sep 05, 2012 | 6.446 | 6.461 | 6.334 | 6.348 | 4,171,053 | -0.02(-0.31%) |