Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.912 | 7.009 | 6.770 | 6.841 | 210,836 | -0.05(-0.77%) |
Nov 29, 2012 | 7.027 | 7.027 | 6.859 | 6.894 | 58,888 | -0.06(-0.89%) |
Nov 28, 2012 | 6.708 | 6.956 | 6.646 | 6.956 | 128,967 | +0.23(+3.42%) |
Nov 27, 2012 | 6.974 | 7.080 | 6.717 | 6.726 | 118,226 | -0.23(-3.31%) |
Nov 26, 2012 | 6.930 | 6.983 | 6.841 | 6.956 | 80,659 | +0.04(+0.51%) |
Nov 23, 2012 | 6.726 | 6.983 | 6.726 | 6.921 | 44,725 | +0.26(+3.85%) |
Nov 21, 2012 | 6.761 | 6.788 | 6.593 | 6.664 | 107,128 | -0.06(-0.92%) |
Nov 20, 2012 | 6.620 | 6.761 | 6.531 | 6.726 | 78,743 | +0.06(+0.93%) |
Nov 19, 2012 | 6.717 | 6.806 | 6.585 | 6.664 | 266,495 | +0.05(+0.80%) |
Nov 16, 2012 | 6.558 | 6.664 | 6.381 | 6.611 | 209,871 | +0.03(+0.40%) |
Nov 15, 2012 | 6.691 | 6.868 | 6.522 | 6.584 | 202,647 | -0.13(-1.98%) |
Nov 14, 2012 | 6.841 | 6.956 | 6.691 | 6.717 | 130,608 | -0.09(-1.30%) |
Nov 13, 2012 | 6.770 | 6.903 | 6.770 | 6.806 | 148,703 | +0.00(+0.00%) |
Nov 12, 2012 | 6.991 | 7.257 | 6.735 | 6.806 | 569,884 | -0.17(-2.41%) |
Nov 09, 2012 | 6.806 | 7.053 | 6.770 | 6.974 | 231,493 | +0.13(+1.94%) |
Nov 08, 2012 | 6.637 | 6.974 | 6.629 | 6.841 | 230,069 | +0.16(+2.38%) |
Nov 07, 2012 | 7.036 | 7.062 | 6.664 | 6.682 | 244,835 | -0.31(-4.43%) |
Nov 06, 2012 | 7.071 | 7.071 | 6.859 | 6.991 | 223,258 | -0.03(-0.38%) |
Nov 05, 2012 | 7.009 | 7.115 | 6.797 | 7.018 | 136,902 | -0.04(-0.50%) |
Nov 02, 2012 | 6.912 | 7.080 | 6.903 | 7.053 | 353,521 | +0.05(+0.76%) |
Nov 01, 2012 | 6.717 | 7.011 | 6.531 | 7.000 | 643,780 | +0.16(+2.33%) |
Oct 31, 2012 | 5.567 | 6.859 | 5.567 | 6.841 | 1,157,879 | +1.50(+28.19%) |
Oct 26, 2012 | 5.221 | 5.337 | 5.337 | 5.337 | 166,328 | +0.13(+2.55%) |
Oct 25, 2012 | 5.248 | 5.266 | 5.133 | 5.204 | 95,185 | +0.03(+0.51%) |
Oct 24, 2012 | 5.248 | 5.248 | 5.151 | 5.177 | 77,681 | -0.03(-0.51%) |
Oct 23, 2012 | 5.239 | 5.292 | 5.168 | 5.204 | 124,992 | +0.01(+0.18%) |
Oct 19, 2012 | 5.372 | 5.372 | 5.124 | 5.195 | 159,535 | -0.19(-3.46%) |
Oct 18, 2012 | 5.522 | 5.602 | 5.372 | 5.381 | 85,271 | -0.15(-2.72%) |
Oct 17, 2012 | 5.452 | 5.646 | 5.407 | 5.531 | 103,610 | +0.08(+1.46%) |
Oct 16, 2012 | 5.407 | 5.514 | 5.292 | 5.452 | 129,682 | +0.05(+0.98%) |
Oct 15, 2012 | 5.283 | 5.416 | 5.230 | 5.398 | 61,415 | +0.14(+2.69%) |
Oct 12, 2012 | 5.398 | 5.443 | 5.204 | 5.257 | 72,308 | -0.15(-2.78%) |
Oct 11, 2012 | 5.337 | 5.496 | 5.319 | 5.407 | 84,764 | +0.10(+1.83%) |
Oct 10, 2012 | 5.345 | 5.398 | 5.266 | 5.310 | 68,743 | -0.06(-1.15%) |
Oct 09, 2012 | 5.345 | 5.398 | 5.168 | 5.372 | 135,738 | +0.01(+0.17%) |
Oct 08, 2012 | 5.221 | 5.407 | 5.062 | 5.363 | 165,325 | +0.00(+0.00%) |
Oct 05, 2012 | 5.221 | 5.407 | 5.204 | 5.363 | 126,435 | +0.15(+2.89%) |
Oct 04, 2012 | 5.071 | 5.239 | 4.947 | 5.213 | 140,975 | +0.16(+3.15%) |
Oct 03, 2012 | 5.124 | 5.257 | 5.000 | 5.053 | 258,251 | -0.07(-1.38%) |
Oct 02, 2012 | 5.133 | 5.195 | 5.089 | 5.124 | 211,377 | -0.03(-0.52%) |
Oct 01, 2012 | 5.204 | 5.292 | 5.089 | 5.151 | 236,034 | -0.04(-0.68%) |
Sep 28, 2012 | 5.213 | 5.239 | 5.124 | 5.186 | 228,135 | -0.08(-1.51%) |
Sep 27, 2012 | 5.328 | 5.328 | 5.213 | 5.266 | 135,778 | -0.03(-0.50%) |
Sep 26, 2012 | 5.345 | 5.354 | 5.115 | 5.292 | 238,378 | -0.08(-1.48%) |
Sep 25, 2012 | 5.416 | 5.575 | 5.328 | 5.372 | 258,155 | -0.04(-0.65%) |
Sep 24, 2012 | 5.629 | 5.752 | 5.345 | 5.407 | 477,837 | -0.26(-4.53%) |
Sep 21, 2012 | 5.531 | 5.743 | 5.416 | 5.664 | 436,436 | +0.19(+3.56%) |
Sep 20, 2012 | 5.407 | 5.487 | 5.230 | 5.469 | 184,597 | +0.04(+0.82%) |
Sep 19, 2012 | 5.248 | 5.443 | 5.160 | 5.425 | 215,216 | +0.18(+3.37%) |
Sep 18, 2012 | 5.248 | 5.310 | 5.168 | 5.248 | 170,583 | +0.01(+0.17%) |
Sep 17, 2012 | 5.275 | 5.275 | 5.124 | 5.239 | 297,551 | -0.04(-0.84%) |
Sep 14, 2012 | 5.080 | 5.301 | 5.080 | 5.283 | 461,966 | +0.21(+4.19%) |
Sep 13, 2012 | 4.770 | 5.098 | 4.699 | 5.071 | 367,589 | +0.29(+6.11%) |
Sep 12, 2012 | 4.690 | 4.788 | 4.664 | 4.779 | 171,025 | +0.12(+2.47%) |
Sep 11, 2012 | 4.425 | 4.673 | 4.416 | 4.664 | 274,633 | +0.27(+6.25%) |
Sep 10, 2012 | 4.522 | 4.522 | 4.345 | 4.390 | 181,676 | -0.13(-2.94%) |
Sep 07, 2012 | 4.230 | 4.567 | 4.177 | 4.522 | 385,074 | +0.31(+7.35%) |
Sep 06, 2012 | 4.089 | 4.221 | 4.071 | 4.213 | 240,982 | +0.14(+3.48%) |
Sep 05, 2012 | 4.027 | 4.155 | 4.000 | 4.071 | 158,131 | +0.05(+1.32%) |