Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.670 | 5.680 | 5.630 | 5.670 | 57,609 | -0.13(-2.24%) |
Nov 29, 2012 | 5.770 | 5.849 | 5.760 | 5.800 | 52,493 | +0.11(+1.93%) |
Nov 28, 2012 | 5.600 | 5.690 | 5.590 | 5.690 | 111,773 | +0.22(+4.02%) |
Nov 27, 2012 | 5.600 | 5.600 | 5.430 | 5.470 | 92,497 | -0.33(-5.69%) |
Nov 26, 2012 | 5.720 | 5.824 | 5.720 | 5.800 | 87,924 | +0.25(+4.50%) |
Nov 24, 2012 | 5.480 | 5.550 | 5.450 | 5.550 | 36,795 | +0.00(+0.00%) |
Nov 23, 2012 | 5.480 | 5.550 | 5.450 | 5.550 | 36,795 | +0.10(+1.83%) |
Nov 21, 2012 | 5.440 | 5.480 | 5.419 | 5.450 | 53,940 | +0.35(+6.86%) |
Nov 20, 2012 | 5.160 | 5.190 | 5.070 | 5.100 | 81,574 | -0.06(-1.16%) |
Nov 19, 2012 | 5.090 | 5.190 | 5.060 | 5.160 | 65,662 | +0.04(+0.78%) |
Nov 16, 2012 | 5.280 | 5.290 | 5.070 | 5.120 | 112,762 | -0.40(-7.25%) |
Nov 15, 2012 | 5.630 | 5.640 | 5.480 | 5.520 | 93,981 | -0.27(-4.66%) |
Nov 14, 2012 | 5.844 | 5.860 | 5.780 | 5.790 | 102,004 | +0.01(+0.17%) |
Nov 13, 2012 | 5.840 | 5.872 | 5.780 | 5.780 | 52,860 | -0.15(-2.53%) |
Nov 12, 2012 | 5.930 | 5.980 | 5.930 | 5.930 | 78,304 | +0.05(+0.85%) |
Nov 09, 2012 | 5.800 | 5.930 | 5.800 | 5.880 | 92,538 | +0.06(+1.03%) |
Nov 08, 2012 | 5.890 | 5.900 | 5.780 | 5.820 | 70,726 | -0.29(-4.75%) |
Nov 07, 2012 | 6.160 | 6.160 | 6.050 | 6.110 | 59,809 | -0.10(-1.61%) |
Nov 06, 2012 | 6.180 | 6.290 | 6.170 | 6.210 | 59,991 | +0.13(+2.14%) |
Nov 05, 2012 | 6.150 | 6.150 | 6.050 | 6.080 | 102,563 | -0.04(-0.65%) |
Nov 02, 2012 | 6.140 | 6.190 | 6.070 | 6.120 | 225,286 | -0.05(-0.81%) |
Nov 01, 2012 | 6.280 | 6.340 | 6.170 | 6.170 | 154,943 | -0.08(-1.28%) |
Oct 31, 2012 | 6.500 | 6.530 | 6.250 | 6.250 | 102,661 | -0.43(-6.44%) |
Oct 26, 2012 | 6.680 | 6.680 | 6.680 | 0 | +0.10(+1.52%) | |
Oct 25, 2012 | 6.830 | 6.840 | 6.550 | 6.580 | 105,602 | -0.43(-6.13%) |
Oct 24, 2012 | 7.110 | 7.110 | 6.970 | 7.010 | 91,132 | -0.15(-2.09%) |
Oct 23, 2012 | 7.090 | 7.210 | 7.020 | 7.160 | 110,345 | -0.39(-5.17%) |
Oct 19, 2012 | 7.630 | 7.670 | 7.540 | 7.550 | 30,849 | -0.14(-1.82%) |
Oct 18, 2012 | 7.670 | 7.750 | 7.670 | 7.690 | 54,074 | -0.05(-0.65%) |
Oct 17, 2012 | 7.700 | 7.780 | 7.690 | 7.740 | 31,615 | -0.04(-0.51%) |
Oct 16, 2012 | 7.700 | 7.818 | 7.700 | 7.780 | 341,837 | +0.05(+0.65%) |
Oct 15, 2012 | 7.770 | 7.770 | 7.680 | 7.730 | 22,960 | +0.04(+0.52%) |
Oct 12, 2012 | 7.680 | 7.710 | 7.650 | 7.690 | 24,424 | +0.01(+0.13%) |
Oct 11, 2012 | 7.700 | 7.720 | 7.640 | 7.680 | 18,415 | -0.02(-0.26%) |
Oct 10, 2012 | 7.810 | 7.810 | 7.700 | 7.700 | 37,985 | +0.18(+2.45%) |
Oct 09, 2012 | 7.620 | 7.630 | 7.500 | 7.516 | 42,042 | -0.23(-3.02%) |
Oct 08, 2012 | 7.790 | 7.800 | 7.720 | 7.750 | 52,575 | -0.17(-2.15%) |
Oct 06, 2012 | 7.890 | 7.940 | 7.870 | 7.920 | 34,316 | +0.00(+0.00%) |
Oct 05, 2012 | 7.890 | 7.940 | 7.870 | 7.920 | 34,316 | +0.25(+3.26%) |
Oct 04, 2012 | 7.640 | 7.670 | 7.600 | 7.670 | 61,140 | -0.15(-1.92%) |
Oct 03, 2012 | 7.860 | 7.860 | 7.790 | 7.820 | 30,978 | -0.15(-1.88%) |
Oct 02, 2012 | 7.900 | 8.010 | 7.810 | 7.970 | 58,786 | +0.31(+4.05%) |
Oct 01, 2012 | 7.720 | 7.780 | 7.660 | 7.660 | 45,128 | +0.11(+1.46%) |
Sep 28, 2012 | 7.780 | 7.860 | 7.550 | 7.550 | 170,108 | -0.40(-5.03%) |
Sep 27, 2012 | 7.970 | 7.970 | 7.860 | 7.950 | 48,078 | -0.03(-0.38%) |
Sep 26, 2012 | 8.050 | 8.060 | 7.950 | 7.980 | 73,716 | -0.31(-3.74%) |
Sep 25, 2012 | 8.300 | 8.370 | 8.270 | 8.290 | 119,744 | +0.11(+1.34%) |
Sep 24, 2012 | 8.180 | 8.200 | 8.120 | 8.180 | 70,888 | -0.02(-0.24%) |
Sep 21, 2012 | 8.280 | 8.300 | 8.200 | 8.200 | 86,471 | +0.04(+0.49%) |
Sep 20, 2012 | 8.130 | 8.170 | 8.080 | 8.160 | 69,327 | -0.16(-1.92%) |
Sep 19, 2012 | 8.320 | 8.370 | 8.300 | 8.320 | 71,739 | -0.08(-0.95%) |
Sep 18, 2012 | 8.470 | 8.480 | 8.400 | 8.400 | 43,187 | -0.08(-0.94%) |
Sep 17, 2012 | 8.570 | 8.570 | 8.460 | 8.480 | 43,173 | -0.06(-0.70%) |
Sep 14, 2012 | 8.500 | 8.650 | 8.500 | 8.540 | 40,840 | -0.10(-1.16%) |
Sep 13, 2012 | 8.490 | 8.640 | 8.430 | 8.640 | 44,882 | +0.10(+1.17%) |
Sep 12, 2012 | 8.490 | 8.590 | 8.490 | 8.540 | 23,024 | +0.12(+1.43%) |
Sep 11, 2012 | 8.380 | 8.460 | 8.350 | 8.420 | 107,671 | -0.07(-0.82%) |
Sep 10, 2012 | 8.500 | 8.540 | 8.460 | 8.490 | 8,507 | -0.07(-0.82%) |
Sep 07, 2012 | 8.480 | 8.600 | 8.470 | 8.560 | 23,889 | +0.19(+2.27%) |
Sep 06, 2012 | 8.200 | 8.430 | 8.200 | 8.370 | 58,980 | +0.11(+1.33%) |
Sep 05, 2012 | 8.340 | 8.360 | 8.250 | 8.260 | 77,006 | -0.28(-3.28%) |