Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.403 | 6.557 | 6.403 | 6.557 | 7,129 | +0.09(+1.43%) |
Nov 29, 2012 | 6.418 | 6.480 | 6.364 | 6.465 | 14,668 | +0.09(+1.45%) |
Nov 28, 2012 | 6.372 | 6.426 | 6.333 | 6.372 | 2,462 | +0.04(+0.61%) |
Nov 27, 2012 | 6.357 | 6.418 | 6.281 | 6.333 | 3,760 | -0.02(-0.36%) |
Nov 26, 2012 | 6.449 | 6.449 | 6.357 | 6.357 | 1,293 | -0.20(-3.06%) |
Nov 23, 2012 | 6.403 | 6.557 | 6.395 | 6.557 | 3,109 | +0.11(+1.67%) |
Nov 21, 2012 | 6.449 | 6.449 | 6.449 | 6.449 | 289 | +0.08(+1.33%) |
Nov 20, 2012 | 6.349 | 6.441 | 6.326 | 6.364 | 19,341 | -0.02(-0.24%) |
Nov 19, 2012 | 6.333 | 6.380 | 6.333 | 6.380 | 3,908 | +0.01(+0.12%) |
Nov 16, 2012 | 6.326 | 6.557 | 6.071 | 6.372 | 47,381 | +0.02(+0.24%) |
Nov 15, 2012 | 6.272 | 6.357 | 6.210 | 6.357 | 8,036 | +0.05(+0.73%) |
Nov 14, 2012 | 6.210 | 6.387 | 6.210 | 6.310 | 12,746 | -0.03(-0.49%) |
Nov 13, 2012 | 6.249 | 6.341 | 6.214 | 6.341 | 6,272 | +0.12(+1.99%) |
Nov 12, 2012 | 6.171 | 6.218 | 6.110 | 6.218 | 13,795 | +0.09(+1.50%) |
Nov 09, 2012 | 6.341 | 6.341 | 5.948 | 6.126 | 78,920 | -0.24(-3.75%) |
Nov 08, 2012 | 6.387 | 6.418 | 6.364 | 6.364 | 2,203 | -0.14(-2.14%) |
Nov 07, 2012 | 6.488 | 6.580 | 6.202 | 6.503 | 7,038 | +0.10(+1.57%) |
Nov 06, 2012 | 6.642 | 6.688 | 6.403 | 6.403 | 8,866 | -0.21(-3.15%) |
Nov 05, 2012 | 6.603 | 6.611 | 6.603 | 6.611 | 3,212 | +0.01(+0.12%) |
Nov 02, 2012 | 6.765 | 6.765 | 6.603 | 6.603 | 2,687 | -0.12(-1.72%) |
Nov 01, 2012 | 6.719 | 6.858 | 6.588 | 6.719 | 4,422 | -0.10(-1.47%) |
Oct 31, 2012 | 7.128 | 7.321 | 6.750 | 6.819 | 6,836 | -0.36(-5.05%) |
Oct 26, 2012 | 7.174 | 7.182 | 7.182 | 7.182 | 3,629 | +0.08(+1.09%) |
Oct 25, 2012 | 7.151 | 7.298 | 7.097 | 7.105 | 6,097 | -0.01(-0.11%) |
Oct 24, 2012 | 7.329 | 7.660 | 7.105 | 7.113 | 17,034 | -0.24(-3.25%) |
Oct 23, 2012 | 7.197 | 7.668 | 7.182 | 7.352 | 29,350 | +0.01(+0.10%) |
Oct 19, 2012 | 7.251 | 7.714 | 6.873 | 7.344 | 26,962 | +0.21(+2.92%) |
Oct 18, 2012 | 7.020 | 7.259 | 6.943 | 7.136 | 15,132 | +0.00(+0.00%) |
Oct 17, 2012 | 6.951 | 7.259 | 6.943 | 7.136 | 16,898 | +0.15(+2.10%) |
Oct 16, 2012 | 6.881 | 7.089 | 6.881 | 6.989 | 6,227 | -0.02(-0.22%) |
Oct 15, 2012 | 6.873 | 7.136 | 6.873 | 7.005 | 15,801 | +0.06(+0.89%) |
Oct 12, 2012 | 6.873 | 7.128 | 6.750 | 6.943 | 127,323 | +0.09(+1.35%) |
Oct 11, 2012 | 6.966 | 6.981 | 6.765 | 6.850 | 4,665 | -0.12(-1.77%) |
Oct 10, 2012 | 7.197 | 7.197 | 6.943 | 6.974 | 14,753 | -0.23(-3.21%) |
Oct 09, 2012 | 7.367 | 7.437 | 7.205 | 7.205 | 4,330 | -0.10(-1.37%) |
Oct 08, 2012 | 7.421 | 7.437 | 7.298 | 7.305 | 3,201 | -0.14(-1.87%) |
Oct 05, 2012 | 7.444 | 7.498 | 7.367 | 7.444 | 5,071 | +0.01(+0.10%) |
Oct 04, 2012 | 7.444 | 7.629 | 7.437 | 7.437 | 2,466 | -0.01(-0.10%) |
Oct 03, 2012 | 7.892 | 8.115 | 7.444 | 7.444 | 6,191 | -0.51(-6.40%) |
Oct 02, 2012 | 8.193 | 8.293 | 7.722 | 7.953 | 17,120 | -0.34(-4.09%) |
Oct 01, 2012 | 8.332 | 8.601 | 8.293 | 8.293 | 11,161 | -0.19(-2.27%) |
Sep 28, 2012 | 8.100 | 8.710 | 7.275 | 8.486 | 25,000 | +0.39(+4.76%) |
Sep 27, 2012 | 7.907 | 8.100 | 7.907 | 8.100 | 2,851 | +0.18(+2.24%) |
Sep 26, 2012 | 7.907 | 7.961 | 7.853 | 7.923 | 10,143 | +0.12(+1.58%) |
Sep 25, 2012 | 7.753 | 7.799 | 7.714 | 7.799 | 1,633 | +0.02(+0.30%) |
Sep 24, 2012 | 7.807 | 7.946 | 7.776 | 7.776 | 11,888 | -0.03(-0.40%) |
Sep 21, 2012 | 7.568 | 7.830 | 7.467 | 7.807 | 9,035 | +0.34(+4.55%) |
Sep 20, 2012 | 7.413 | 7.568 | 7.413 | 7.467 | 19,597 | +0.07(+0.94%) |
Sep 19, 2012 | 7.799 | 7.799 | 7.398 | 7.398 | 8,304 | -0.30(-3.91%) |
Sep 18, 2012 | 7.529 | 8.115 | 7.529 | 7.699 | 21,789 | +0.19(+2.46%) |
Sep 17, 2012 | 7.012 | 7.699 | 7.012 | 7.514 | 23,320 | +0.52(+7.39%) |
Sep 14, 2012 | 6.981 | 7.097 | 6.981 | 6.997 | 16,841 | +0.03(+0.44%) |
Sep 13, 2012 | 6.881 | 7.012 | 6.819 | 6.966 | 27,166 | +0.05(+0.67%) |
Sep 12, 2012 | 6.819 | 7.035 | 6.819 | 6.920 | 23,162 | +0.08(+1.24%) |
Sep 11, 2012 | 6.843 | 6.912 | 6.796 | 6.835 | 9,140 | -0.13(-1.88%) |
Sep 10, 2012 | 6.819 | 6.974 | 6.765 | 6.966 | 10,022 | +0.13(+1.92%) |
Sep 07, 2012 | 6.696 | 6.866 | 6.696 | 6.835 | 10,044 | +0.12(+1.84%) |
Sep 06, 2012 | 6.719 | 6.763 | 6.580 | 6.711 | 9,381 | +0.05(+0.69%) |
Sep 05, 2012 | 6.719 | 6.789 | 6.573 | 6.665 | 9,657 | -0.09(-1.37%) |