Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.292 | 6.357 | 6.218 | 6.316 | 1,014,412 | +0.07(+1.05%) |
Nov 29, 2012 | 6.177 | 6.300 | 6.111 | 6.250 | 572,726 | +0.16(+2.56%) |
Nov 28, 2012 | 6.037 | 6.177 | 5.890 | 6.095 | 754,089 | +0.03(+0.54%) |
Nov 27, 2012 | 6.136 | 6.238 | 6.054 | 6.062 | 332,946 | -0.07(-1.20%) |
Nov 26, 2012 | 6.086 | 6.136 | 6.033 | 6.136 | 409,586 | +0.02(+0.27%) |
Nov 23, 2012 | 5.972 | 6.136 | 5.955 | 6.119 | 219,560 | +0.16(+2.75%) |
Nov 21, 2012 | 5.947 | 5.988 | 5.914 | 5.955 | 241,895 | +0.02(+0.28%) |
Nov 20, 2012 | 5.931 | 6.021 | 5.881 | 5.939 | 233,391 | -0.02(-0.41%) |
Nov 19, 2012 | 5.906 | 6.013 | 5.881 | 5.963 | 433,191 | +0.15(+2.54%) |
Nov 16, 2012 | 5.857 | 5.939 | 5.767 | 5.816 | 443,760 | +0.07(+1.14%) |
Nov 15, 2012 | 5.865 | 5.906 | 5.742 | 5.750 | 660,189 | -0.10(-1.68%) |
Nov 14, 2012 | 5.980 | 6.021 | 5.824 | 5.849 | 326,266 | -0.10(-1.66%) |
Nov 13, 2012 | 5.988 | 6.054 | 5.931 | 5.947 | 363,042 | -0.10(-1.63%) |
Nov 12, 2012 | 6.193 | 6.193 | 5.951 | 6.045 | 431,171 | -0.12(-1.99%) |
Nov 09, 2012 | 5.873 | 6.505 | 5.865 | 6.168 | 736,324 | +0.24(+4.01%) |
Nov 08, 2012 | 6.086 | 6.144 | 5.923 | 5.931 | 415,381 | -0.16(-2.56%) |
Nov 07, 2012 | 6.333 | 6.333 | 6.078 | 6.086 | 204,408 | -0.31(-4.87%) |
Nov 06, 2012 | 6.423 | 6.595 | 6.390 | 6.398 | 334,920 | +0.02(+0.26%) |
Nov 05, 2012 | 6.168 | 6.398 | 6.168 | 6.382 | 277,058 | +0.23(+3.73%) |
Nov 02, 2012 | 6.300 | 6.423 | 6.086 | 6.152 | 350,150 | -0.11(-1.70%) |
Nov 01, 2012 | 5.947 | 6.283 | 5.947 | 6.259 | 516,700 | +0.34(+5.83%) |
Oct 31, 2012 | 5.947 | 6.013 | 5.890 | 5.914 | 368,298 | -0.01(-0.14%) |
Oct 26, 2012 | 6.013 | 5.922 | 5.922 | 5.922 | 214,074 | -0.11(-1.77%) |
Oct 25, 2012 | 6.119 | 6.144 | 5.988 | 6.029 | 344,236 | -0.07(-1.21%) |
Oct 24, 2012 | 6.144 | 6.144 | 6.045 | 6.103 | 227,883 | +0.01(+0.13%) |
Oct 23, 2012 | 5.955 | 6.103 | 5.955 | 6.095 | 290,780 | +0.08(+1.37%) |
Oct 19, 2012 | 6.078 | 6.136 | 5.935 | 6.013 | 333,638 | -0.10(-1.61%) |
Oct 18, 2012 | 6.086 | 6.144 | 5.947 | 6.111 | 306,075 | +0.04(+0.68%) |
Oct 17, 2012 | 6.127 | 6.136 | 6.037 | 6.070 | 261,767 | -0.02(-0.40%) |
Oct 16, 2012 | 5.980 | 6.095 | 5.914 | 6.095 | 364,170 | +0.24(+4.06%) |
Oct 15, 2012 | 5.857 | 5.947 | 5.832 | 5.857 | 285,263 | +0.02(+0.28%) |
Oct 12, 2012 | 5.881 | 5.963 | 5.832 | 5.840 | 131,841 | -0.05(-0.84%) |
Oct 11, 2012 | 5.906 | 5.906 | 5.832 | 5.890 | 206,587 | +0.03(+0.56%) |
Oct 10, 2012 | 5.931 | 5.941 | 5.808 | 5.857 | 195,560 | -0.07(-1.11%) |
Oct 09, 2012 | 6.004 | 6.054 | 5.867 | 5.922 | 220,214 | -0.07(-1.23%) |
Oct 08, 2012 | 5.898 | 6.021 | 5.824 | 5.996 | 341,582 | +0.09(+1.53%) |
Oct 05, 2012 | 5.963 | 5.996 | 5.873 | 5.906 | 458,630 | -0.01(-0.14%) |
Oct 04, 2012 | 6.045 | 6.045 | 5.865 | 5.914 | 349,818 | -0.08(-1.37%) |
Oct 03, 2012 | 6.070 | 6.127 | 5.931 | 5.996 | 635,804 | -0.08(-1.35%) |
Oct 02, 2012 | 6.292 | 6.423 | 5.963 | 6.078 | 1,282,270 | -0.32(-5.01%) |
Oct 01, 2012 | 6.398 | 6.529 | 6.357 | 6.399 | 824,869 | -0.19(-2.92%) |
Sep 28, 2012 | 6.579 | 6.611 | 6.546 | 6.591 | 500,366 | -0.04(-0.56%) |
Sep 27, 2012 | 6.579 | 6.628 | 6.497 | 6.628 | 328,941 | +0.10(+1.51%) |
Sep 26, 2012 | 6.464 | 6.570 | 6.439 | 6.529 | 297,228 | +0.07(+1.14%) |
Sep 25, 2012 | 6.718 | 6.743 | 6.456 | 6.456 | 352,051 | -0.19(-2.84%) |
Sep 24, 2012 | 6.685 | 6.710 | 6.595 | 6.644 | 232,679 | -0.07(-1.10%) |
Sep 21, 2012 | 6.669 | 6.816 | 6.644 | 6.718 | 464,672 | +0.11(+1.61%) |
Sep 20, 2012 | 6.628 | 6.677 | 6.505 | 6.611 | 222,385 | -0.05(-0.74%) |
Sep 19, 2012 | 6.866 | 6.882 | 6.628 | 6.661 | 345,335 | -0.25(-3.68%) |
Sep 18, 2012 | 6.972 | 6.997 | 6.800 | 6.915 | 292,175 | -0.05(-0.71%) |
Sep 17, 2012 | 6.964 | 7.005 | 6.911 | 6.964 | 364,530 | +0.01(+0.12%) |
Sep 14, 2012 | 6.775 | 6.981 | 6.603 | 6.956 | 541,345 | +0.23(+3.41%) |
Sep 13, 2012 | 6.620 | 6.759 | 6.546 | 6.726 | 770,186 | +0.14(+2.12%) |
Sep 12, 2012 | 6.628 | 6.652 | 6.521 | 6.587 | 313,356 | +0.00(+0.00%) |
Sep 11, 2012 | 6.562 | 6.603 | 6.513 | 6.587 | 414,029 | +0.05(+0.75%) |
Sep 10, 2012 | 6.677 | 6.685 | 6.497 | 6.538 | 782,963 | -0.11(-1.73%) |
Sep 07, 2012 | 6.603 | 6.677 | 6.562 | 6.652 | 423,125 | +0.03(+0.50%) |
Sep 06, 2012 | 6.521 | 6.644 | 6.457 | 6.620 | 352,050 | +0.13(+2.02%) |
Sep 05, 2012 | 6.595 | 6.718 | 6.472 | 6.488 | 420,738 | -0.07(-1.12%) |