Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.601 | 6.637 | 6.535 | 6.581 | 6,470,091 | -0.02(-0.28%) |
Nov 29, 2012 | 6.580 | 6.651 | 6.493 | 6.600 | 9,860,592 | +0.09(+1.45%) |
Nov 28, 2012 | 6.275 | 6.515 | 6.175 | 6.505 | 13,222,320 | +0.14(+2.22%) |
Nov 27, 2012 | 6.427 | 6.494 | 6.342 | 6.364 | 8,998,558 | -0.10(-1.52%) |
Nov 26, 2012 | 6.395 | 6.465 | 6.337 | 6.462 | 7,898,779 | -0.01(-0.20%) |
Nov 23, 2012 | 6.334 | 6.497 | 6.319 | 6.475 | 5,614,243 | +0.22(+3.59%) |
Nov 21, 2012 | 6.224 | 6.254 | 6.185 | 6.250 | 5,784,331 | +0.04(+0.57%) |
Nov 20, 2012 | 6.170 | 6.235 | 6.059 | 6.215 | 11,393,597 | +0.02(+0.30%) |
Nov 19, 2012 | 6.040 | 6.197 | 6.031 | 6.197 | 11,621,218 | +0.36(+6.25%) |
Nov 16, 2012 | 5.784 | 5.875 | 5.637 | 5.832 | 12,817,087 | +0.08(+1.32%) |
Nov 15, 2012 | 5.791 | 5.860 | 5.692 | 5.756 | 10,902,371 | -0.06(-1.01%) |
Nov 14, 2012 | 6.093 | 6.116 | 5.750 | 5.814 | 11,199,584 | -0.22(-3.66%) |
Nov 13, 2012 | 5.998 | 6.224 | 5.978 | 6.035 | 7,740,946 | -0.06(-1.02%) |
Nov 12, 2012 | 6.143 | 6.167 | 6.060 | 6.097 | 5,016,750 | +0.03(+0.43%) |
Nov 09, 2012 | 6.012 | 6.250 | 6.003 | 6.071 | 10,860,459 | +0.02(+0.29%) |
Nov 08, 2012 | 6.294 | 6.389 | 6.054 | 6.054 | 12,332,280 | -0.24(-3.76%) |
Nov 07, 2012 | 6.573 | 6.575 | 6.204 | 6.290 | 16,810,122 | -0.47(-6.89%) |
Nov 06, 2012 | 6.652 | 6.834 | 6.644 | 6.755 | 7,876,297 | +0.15(+2.31%) |
Nov 05, 2012 | 6.531 | 6.643 | 6.477 | 6.603 | 5,066,823 | +0.05(+0.72%) |
Nov 02, 2012 | 6.861 | 6.864 | 6.544 | 6.556 | 8,563,382 | -0.19(-2.84%) |
Nov 01, 2012 | 6.585 | 6.767 | 6.564 | 6.748 | 6,628,821 | +0.24(+3.63%) |
Oct 31, 2012 | 6.614 | 6.633 | 6.448 | 6.511 | 5,891,338 | -0.03(-0.44%) |
Oct 26, 2012 | 6.536 | 6.540 | 6.540 | 6.540 | 31,041,654 | -0.02(-0.27%) |
Oct 25, 2012 | 6.637 | 6.670 | 6.437 | 6.558 | 13,305,272 | +0.06(+0.90%) |
Oct 24, 2012 | 6.624 | 6.646 | 6.466 | 6.499 | 9,166,385 | -0.05(-0.73%) |
Oct 23, 2012 | 6.618 | 6.641 | 6.469 | 6.547 | 11,928,879 | -0.29(-4.20%) |
Oct 19, 2012 | 7.153 | 7.153 | 6.788 | 6.834 | 9,692,960 | -0.36(-5.07%) |
Oct 18, 2012 | 7.198 | 7.299 | 7.126 | 7.199 | 9,614,882 | -0.05(-0.70%) |
Oct 17, 2012 | 7.175 | 7.271 | 7.138 | 7.249 | 7,781,168 | +0.09(+1.30%) |
Oct 16, 2012 | 7.042 | 7.171 | 7.029 | 7.156 | 6,416,302 | +0.22(+3.10%) |
Oct 15, 2012 | 6.827 | 6.964 | 6.764 | 6.941 | 7,060,085 | +0.17(+2.49%) |
Oct 12, 2012 | 6.855 | 6.925 | 6.734 | 6.772 | 7,010,013 | -0.07(-1.07%) |
Oct 11, 2012 | 6.978 | 7.007 | 6.845 | 6.845 | 7,527,984 | +0.01(+0.09%) |
Oct 10, 2012 | 6.968 | 6.979 | 6.809 | 6.839 | 7,105,817 | -0.13(-1.87%) |
Oct 09, 2012 | 7.165 | 7.182 | 6.961 | 6.969 | 6,927,477 | -0.21(-2.94%) |
Oct 08, 2012 | 7.171 | 7.217 | 7.134 | 7.180 | 4,295,434 | -0.07(-0.99%) |
Oct 05, 2012 | 7.369 | 7.406 | 7.192 | 7.252 | 7,209,251 | -0.01(-0.19%) |
Oct 04, 2012 | 7.187 | 7.279 | 7.155 | 7.265 | 7,259,089 | +0.17(+2.33%) |
Oct 03, 2012 | 7.073 | 7.151 | 6.963 | 7.100 | 9,260,942 | +0.08(+1.16%) |
Oct 02, 2012 | 7.080 | 7.110 | 6.921 | 7.018 | 10,463,712 | +0.03(+0.45%) |
Oct 01, 2012 | 7.022 | 7.189 | 6.953 | 6.987 | 16,508,258 | +0.04(+0.64%) |
Sep 28, 2012 | 6.961 | 7.027 | 6.871 | 6.942 | 19,191,620 | -0.10(-1.46%) |
Sep 27, 2012 | 6.937 | 7.087 | 6.884 | 7.045 | 8,774,004 | +0.19(+2.82%) |
Sep 26, 2012 | 6.965 | 6.965 | 6.800 | 6.852 | 13,544,823 | -0.13(-1.86%) |
Sep 25, 2012 | 7.242 | 7.281 | 6.962 | 6.982 | 11,482,267 | -0.21(-2.98%) |
Sep 24, 2012 | 7.125 | 7.244 | 7.106 | 7.197 | 10,099,012 | -0.03(-0.40%) |
Sep 21, 2012 | 7.346 | 7.351 | 7.224 | 7.226 | 9,267,882 | -0.01(-0.14%) |
Sep 20, 2012 | 7.139 | 7.252 | 7.083 | 7.236 | 10,049,771 | -0.01(-0.10%) |
Sep 19, 2012 | 7.252 | 7.308 | 7.195 | 7.243 | 6,581,933 | +0.01(+0.20%) |
Sep 18, 2012 | 7.215 | 7.256 | 7.175 | 7.229 | 6,576,409 | -0.02(-0.32%) |
Sep 17, 2012 | 7.276 | 7.314 | 7.192 | 7.252 | 7,245,925 | -0.07(-1.00%) |
Sep 14, 2012 | 7.267 | 7.451 | 7.252 | 7.325 | 18,737,640 | +0.09(+1.27%) |
Sep 13, 2012 | 6.908 | 7.290 | 6.877 | 7.233 | 17,269,926 | +0.33(+4.79%) |
Sep 12, 2012 | 6.908 | 6.932 | 6.838 | 6.902 | 7,453,779 | +0.06(+0.83%) |
Sep 11, 2012 | 6.802 | 6.906 | 6.794 | 6.845 | 6,262,874 | +0.06(+0.86%) |
Sep 10, 2012 | 6.883 | 6.916 | 6.778 | 6.787 | 4,748,752 | -0.12(-1.72%) |
Sep 07, 2012 | 6.855 | 6.905 | 6.838 | 6.905 | 6,964,826 | +0.09(+1.30%) |
Sep 06, 2012 | 6.544 | 6.823 | 6.544 | 6.817 | 10,780,029 | +0.39(+6.05%) |
Sep 05, 2012 | 6.458 | 6.502 | 6.396 | 6.428 | 7,742,284 | -0.01(-0.12%) |