Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.700 | 6.750 | 6.540 | 6.615 | 11,754,218 | -0.13(-2.00%) |
Nov 29, 2012 | 6.660 | 6.810 | 6.640 | 6.750 | 10,329,587 | +0.14(+2.12%) |
Nov 28, 2012 | 6.370 | 6.660 | 6.260 | 6.610 | 12,742,171 | +0.17(+2.64%) |
Nov 27, 2012 | 6.190 | 6.540 | 6.110 | 6.440 | 10,213,654 | +0.22(+3.45%) |
Nov 26, 2012 | 6.190 | 6.310 | 6.160 | 6.225 | 3,478,522 | +0.05(+0.89%) |
Nov 23, 2012 | 6.030 | 6.210 | 5.990 | 6.170 | 3,479,882 | +0.21(+3.52%) |
Nov 21, 2012 | 5.970 | 5.980 | 5.870 | 5.960 | 4,354,421 | +0.02(+0.34%) |
Nov 20, 2012 | 5.950 | 5.995 | 5.830 | 5.940 | 10,427,034 | +0.01(+0.17%) |
Nov 19, 2012 | 5.880 | 6.075 | 5.880 | 5.930 | 4,566,807 | +0.11(+1.89%) |
Nov 16, 2012 | 5.880 | 5.910 | 5.695 | 5.820 | 5,280,309 | -0.05(-0.85%) |
Nov 15, 2012 | 5.950 | 6.000 | 5.740 | 5.870 | 7,178,759 | -0.07(-1.18%) |
Nov 14, 2012 | 6.150 | 6.240 | 5.910 | 5.940 | 5,115,020 | -0.21(-3.41%) |
Nov 13, 2012 | 6.170 | 6.250 | 6.100 | 6.150 | 5,990,623 | -0.05(-0.81%) |
Nov 12, 2012 | 6.180 | 6.270 | 6.065 | 6.200 | 4,408,511 | +0.04(+0.65%) |
Nov 09, 2012 | 6.150 | 6.290 | 6.110 | 6.160 | 4,650,835 | -0.01(-0.16%) |
Nov 08, 2012 | 6.260 | 6.320 | 6.150 | 6.170 | 2,899,260 | -0.09(-1.44%) |
Nov 07, 2012 | 6.460 | 6.520 | 6.250 | 6.260 | 6,768,912 | -0.30(-4.57%) |
Nov 06, 2012 | 6.452 | 6.665 | 6.450 | 6.560 | 10,819,103 | +0.10(+1.55%) |
Nov 05, 2012 | 6.130 | 6.495 | 6.090 | 6.460 | 11,840,750 | +0.36(+5.90%) |
Nov 02, 2012 | 6.200 | 6.460 | 6.010 | 6.100 | 12,294,239 | -0.16(-2.63%) |
Nov 01, 2012 | 6.160 | 6.370 | 6.120 | 6.265 | 11,094,117 | +0.11(+1.87%) |
Oct 31, 2012 | 6.130 | 6.200 | 6.080 | 6.150 | 4,236,588 | +0.00(+0.00%) |
Oct 26, 2012 | 6.040 | 6.150 | 6.150 | 6.150 | 6,374,300 | +0.13(+2.16%) |
Oct 25, 2012 | 5.940 | 6.050 | 5.920 | 6.020 | 4,383,834 | +0.11(+1.80%) |
Oct 24, 2012 | 6.170 | 6.190 | 5.900 | 5.914 | 4,203,611 | -0.21(-3.37%) |
Oct 23, 2012 | 5.970 | 6.120 | 5.950 | 6.120 | 7,433,794 | +0.09(+1.49%) |
Oct 19, 2012 | 6.260 | 6.260 | 5.990 | 6.030 | 9,428,744 | -0.23(-3.67%) |
Oct 18, 2012 | 6.300 | 6.340 | 6.180 | 6.260 | 5,229,017 | -0.02(-0.24%) |
Oct 17, 2012 | 6.260 | 6.300 | 6.150 | 6.275 | 7,227,921 | +0.02(+0.24%) |
Oct 16, 2012 | 6.040 | 6.300 | 6.020 | 6.260 | 8,981,565 | +0.23(+3.81%) |
Oct 15, 2012 | 5.860 | 6.050 | 5.860 | 6.030 | 5,136,968 | +0.17(+2.90%) |
Oct 12, 2012 | 5.930 | 6.000 | 5.840 | 5.860 | 5,007,631 | -0.09(-1.51%) |
Oct 11, 2012 | 5.900 | 6.000 | 5.880 | 5.950 | 5,321,277 | +0.08(+1.36%) |
Oct 10, 2012 | 6.040 | 6.070 | 5.845 | 5.870 | 7,115,156 | -0.17(-2.89%) |
Oct 09, 2012 | 6.120 | 6.150 | 5.960 | 6.045 | 6,337,584 | -0.12(-1.87%) |
Oct 08, 2012 | 6.120 | 6.200 | 6.050 | 6.160 | 4,370,482 | +0.00(+0.00%) |
Oct 05, 2012 | 6.210 | 6.260 | 6.130 | 6.160 | 4,653,681 | +0.01(+0.16%) |
Oct 04, 2012 | 6.250 | 6.250 | 6.110 | 6.150 | 9,274,125 | -0.02(-0.40%) |
Oct 03, 2012 | 6.210 | 6.290 | 6.125 | 6.175 | 9,894,266 | -0.04(-0.56%) |
Oct 02, 2012 | 6.370 | 6.400 | 6.120 | 6.210 | 9,280,972 | +0.08(+1.39%) |
Oct 01, 2012 | 6.190 | 6.260 | 6.090 | 6.125 | 6,523,213 | -0.05(-0.81%) |
Sep 28, 2012 | 6.190 | 6.190 | 6.060 | 6.175 | 11,858,917 | -0.02(-0.24%) |
Sep 27, 2012 | 6.140 | 6.260 | 6.060 | 6.190 | 7,526,186 | +0.07(+1.06%) |
Sep 26, 2012 | 6.050 | 6.180 | 6.000 | 6.125 | 9,605,602 | +0.03(+0.41%) |
Sep 25, 2012 | 6.610 | 6.685 | 6.070 | 6.100 | 14,047,701 | -0.52(-7.79%) |
Sep 24, 2012 | 6.480 | 6.620 | 6.460 | 6.615 | 5,288,232 | +0.08(+1.15%) |
Sep 21, 2012 | 6.740 | 6.810 | 6.540 | 6.540 | 5,200,071 | -0.19(-2.82%) |
Sep 20, 2012 | 6.770 | 6.860 | 6.690 | 6.730 | 8,674,334 | -0.12(-1.82%) |
Sep 19, 2012 | 6.880 | 6.940 | 6.800 | 6.855 | 5,828,436 | -0.02(-0.29%) |
Sep 18, 2012 | 6.790 | 6.880 | 6.750 | 6.875 | 5,788,971 | +0.04(+0.66%) |
Sep 17, 2012 | 6.900 | 6.910 | 6.760 | 6.830 | 7,120,451 | -0.12(-1.66%) |
Sep 14, 2012 | 6.700 | 6.950 | 6.700 | 6.945 | 8,762,905 | +0.25(+3.66%) |
Sep 13, 2012 | 6.580 | 6.810 | 6.530 | 6.700 | 7,408,829 | +0.08(+1.28%) |
Sep 12, 2012 | 6.650 | 6.750 | 6.595 | 6.615 | 5,213,637 | -0.05(-0.82%) |
Sep 11, 2012 | 6.570 | 6.690 | 6.530 | 6.670 | 7,354,552 | +0.12(+1.83%) |
Sep 10, 2012 | 6.520 | 6.590 | 6.520 | 6.550 | 5,926,811 | -0.02(-0.30%) |
Sep 07, 2012 | 6.440 | 6.580 | 6.350 | 6.570 | 9,818,254 | +0.12(+1.86%) |
Sep 06, 2012 | 6.190 | 6.470 | 6.160 | 6.450 | 10,260,914 | +0.32(+5.22%) |
Sep 05, 2012 | 6.150 | 6.200 | 6.050 | 6.130 | 7,567,656 | +0.01(+0.16%) |