Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.745 | 6.745 | 6.537 | 6.596 | 176,978 | -0.17(-2.50%) |
Nov 29, 2012 | 6.400 | 6.771 | 6.194 | 6.765 | 352,527 | +0.35(+5.49%) |
Nov 28, 2012 | 6.393 | 6.433 | 6.263 | 6.413 | 139,094 | +0.03(+0.41%) |
Nov 27, 2012 | 6.446 | 6.472 | 6.276 | 6.387 | 208,050 | -0.06(-0.91%) |
Nov 26, 2012 | 6.257 | 6.596 | 6.218 | 6.446 | 736,186 | +0.31(+5.10%) |
Nov 23, 2012 | 5.983 | 6.178 | 5.944 | 6.133 | 196,492 | +0.03(+0.43%) |
Nov 21, 2012 | 6.244 | 6.270 | 6.074 | 6.107 | 326,866 | -0.08(-1.37%) |
Nov 20, 2012 | 6.224 | 6.296 | 6.159 | 6.191 | 127,262 | -0.09(-1.45%) |
Nov 19, 2012 | 6.322 | 6.380 | 6.237 | 6.283 | 172,497 | +0.01(+0.10%) |
Nov 16, 2012 | 6.263 | 6.322 | 6.120 | 6.276 | 277,966 | -0.01(-0.10%) |
Nov 15, 2012 | 6.178 | 6.283 | 6.126 | 6.283 | 202,289 | +0.10(+1.69%) |
Nov 14, 2012 | 6.244 | 6.328 | 6.152 | 6.178 | 232,352 | -0.05(-0.73%) |
Nov 13, 2012 | 6.433 | 6.433 | 6.172 | 6.224 | 446,687 | -0.18(-2.75%) |
Nov 12, 2012 | 6.465 | 6.537 | 6.387 | 6.400 | 195,475 | +0.01(+0.10%) |
Nov 09, 2012 | 6.315 | 6.452 | 6.296 | 6.393 | 118,917 | +0.04(+0.62%) |
Nov 08, 2012 | 6.459 | 6.498 | 6.315 | 6.354 | 375,454 | -0.08(-1.32%) |
Nov 07, 2012 | 6.576 | 6.582 | 6.380 | 6.439 | 300,744 | -0.14(-2.08%) |
Nov 06, 2012 | 6.589 | 6.596 | 6.517 | 6.576 | 140,929 | +0.05(+0.70%) |
Nov 05, 2012 | 6.550 | 6.615 | 6.465 | 6.530 | 128,887 | -0.07(-1.09%) |
Nov 02, 2012 | 6.648 | 6.661 | 6.517 | 6.602 | 176,665 | -0.05(-0.69%) |
Nov 01, 2012 | 6.407 | 6.824 | 6.407 | 6.648 | 265,013 | +0.23(+3.66%) |
Oct 31, 2012 | 6.648 | 6.719 | 6.374 | 6.413 | 462,714 | -0.17(-2.57%) |
Oct 26, 2012 | 6.778 | 6.582 | 6.582 | 6.582 | 152,977 | -0.18(-2.60%) |
Oct 25, 2012 | 6.765 | 6.843 | 6.687 | 6.758 | 190,558 | +0.03(+0.48%) |
Oct 24, 2012 | 6.667 | 6.739 | 6.661 | 6.726 | 152,271 | +0.07(+0.98%) |
Oct 23, 2012 | 6.680 | 6.791 | 6.582 | 6.661 | 257,888 | +0.00(+0.00%) |
Oct 19, 2012 | 6.778 | 6.778 | 6.654 | 6.661 | 124,694 | -0.15(-2.20%) |
Oct 18, 2012 | 6.778 | 6.863 | 6.745 | 6.811 | 126,263 | +0.01(+0.10%) |
Oct 17, 2012 | 6.719 | 6.830 | 6.719 | 6.804 | 107,542 | +0.05(+0.77%) |
Oct 16, 2012 | 6.648 | 6.771 | 6.648 | 6.752 | 295,292 | +0.12(+1.87%) |
Oct 15, 2012 | 6.556 | 6.687 | 6.517 | 6.628 | 208,294 | -0.02(-0.29%) |
Oct 12, 2012 | 6.667 | 6.707 | 6.582 | 6.648 | 134,491 | -0.04(-0.58%) |
Oct 11, 2012 | 6.713 | 6.778 | 6.640 | 6.687 | 200,938 | -0.01(-0.19%) |
Oct 10, 2012 | 6.706 | 6.817 | 6.641 | 6.700 | 257,924 | -0.03(-0.48%) |
Oct 09, 2012 | 6.798 | 6.967 | 6.530 | 6.732 | 389,332 | -0.07(-0.96%) |
Oct 08, 2012 | 6.928 | 6.974 | 6.771 | 6.798 | 135,236 | -0.17(-2.43%) |
Oct 05, 2012 | 6.915 | 7.045 | 6.850 | 6.967 | 148,254 | +0.10(+1.52%) |
Oct 04, 2012 | 6.882 | 6.915 | 6.706 | 6.863 | 199,407 | -0.01(-0.19%) |
Oct 03, 2012 | 6.817 | 6.895 | 6.687 | 6.876 | 192,541 | +0.09(+1.34%) |
Oct 02, 2012 | 6.771 | 6.824 | 6.661 | 6.785 | 170,894 | +0.03(+0.48%) |
Oct 01, 2012 | 6.582 | 6.752 | 6.582 | 6.752 | 180,300 | +0.23(+3.50%) |
Sep 28, 2012 | 6.622 | 6.713 | 6.498 | 6.524 | 668,380 | -0.14(-2.05%) |
Sep 27, 2012 | 6.693 | 6.745 | 6.576 | 6.661 | 175,385 | -0.02(-0.29%) |
Sep 26, 2012 | 6.680 | 6.771 | 6.563 | 6.680 | 210,548 | -0.03(-0.49%) |
Sep 25, 2012 | 7.169 | 7.189 | 6.700 | 6.713 | 273,571 | -0.37(-5.24%) |
Sep 24, 2012 | 6.993 | 7.091 | 6.869 | 7.084 | 302,832 | +0.22(+3.13%) |
Sep 21, 2012 | 6.791 | 6.908 | 6.785 | 6.869 | 261,483 | +0.05(+0.76%) |
Sep 20, 2012 | 6.850 | 6.908 | 6.745 | 6.817 | 201,867 | +0.00(+0.00%) |
Sep 19, 2012 | 6.824 | 6.869 | 6.719 | 6.817 | 164,939 | +0.07(+1.06%) |
Sep 18, 2012 | 6.765 | 6.830 | 6.713 | 6.745 | 166,154 | -0.02(-0.29%) |
Sep 17, 2012 | 7.058 | 7.058 | 6.719 | 6.765 | 277,312 | -0.28(-3.98%) |
Sep 14, 2012 | 6.706 | 7.104 | 6.680 | 7.045 | 457,525 | +0.35(+5.26%) |
Sep 13, 2012 | 6.517 | 6.758 | 6.439 | 6.693 | 451,814 | +0.18(+2.70%) |
Sep 12, 2012 | 6.413 | 6.569 | 6.380 | 6.517 | 445,889 | +0.11(+1.73%) |
Sep 11, 2012 | 6.048 | 6.433 | 5.989 | 6.407 | 746,640 | +0.29(+4.69%) |
Sep 10, 2012 | 6.185 | 6.367 | 6.009 | 6.120 | 945,067 | -0.30(-4.67%) |
Sep 07, 2012 | 6.602 | 6.758 | 6.165 | 6.420 | 796,795 | -0.22(-3.34%) |
Sep 06, 2012 | 6.993 | 7.019 | 6.569 | 6.641 | 1,135,327 | -0.39(-5.56%) |
Sep 05, 2012 | 7.123 | 7.130 | 6.947 | 7.032 | 358,758 | -0.10(-1.46%) |