Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.040 | 6.490 | 5.921 | 6.380 | 1,880,205 | +0.36(+5.98%) |
Nov 29, 2012 | 6.000 | 6.200 | 5.870 | 6.020 | 959,223 | +0.07(+1.18%) |
Nov 28, 2012 | 5.500 | 6.130 | 5.400 | 5.950 | 1,641,228 | +0.45(+8.18%) |
Nov 27, 2012 | 5.050 | 5.830 | 5.040 | 5.500 | 2,198,708 | +0.42(+8.27%) |
Nov 26, 2012 | 4.910 | 5.150 | 4.800 | 5.080 | 1,197,964 | +0.12(+2.42%) |
Nov 23, 2012 | 4.950 | 4.991 | 4.770 | 4.960 | 245,732 | +0.01(+0.20%) |
Nov 21, 2012 | 4.900 | 5.250 | 4.721 | 4.950 | 727,280 | +0.10(+2.06%) |
Nov 20, 2012 | 5.120 | 5.300 | 4.798 | 4.850 | 555,320 | -0.26(-5.09%) |
Nov 19, 2012 | 5.050 | 5.370 | 4.960 | 5.110 | 732,765 | +0.18(+3.65%) |
Nov 16, 2012 | 4.880 | 5.050 | 4.440 | 4.930 | 928,678 | +0.08(+1.65%) |
Nov 15, 2012 | 5.100 | 5.470 | 4.770 | 4.850 | 906,669 | -0.27(-5.27%) |
Nov 14, 2012 | 4.680 | 5.330 | 4.620 | 5.120 | 839,908 | +0.56(+12.28%) |
Nov 13, 2012 | 4.640 | 4.860 | 4.440 | 4.560 | 905,005 | -0.12(-2.56%) |
Nov 12, 2012 | 4.750 | 4.820 | 4.600 | 4.680 | 251,941 | -0.04(-0.85%) |
Nov 09, 2012 | 4.660 | 4.870 | 4.610 | 4.720 | 654,745 | +0.01(+0.21%) |
Nov 08, 2012 | 4.830 | 4.985 | 4.500 | 4.710 | 469,061 | -0.08(-1.67%) |
Nov 07, 2012 | 4.940 | 4.990 | 4.750 | 4.790 | 686,041 | -0.25(-4.96%) |
Nov 06, 2012 | 4.960 | 5.200 | 4.900 | 5.040 | 444,985 | +0.17(+3.49%) |
Nov 05, 2012 | 5.410 | 5.490 | 4.660 | 4.870 | 900,423 | -0.57(-10.48%) |
Nov 02, 2012 | 5.510 | 5.510 | 5.380 | 5.440 | 314,477 | -0.08(-1.45%) |
Nov 01, 2012 | 5.380 | 5.540 | 5.330 | 5.520 | 434,675 | +0.04(+0.73%) |
Oct 31, 2012 | 5.580 | 5.700 | 5.430 | 5.480 | 462,087 | -0.09(-1.62%) |
Oct 26, 2012 | 5.560 | 5.570 | 5.570 | 5.570 | 496,500 | -0.03(-0.54%) |
Oct 25, 2012 | 6.590 | 6.770 | 5.500 | 5.600 | 1,440,204 | -0.56(-9.09%) |
Oct 24, 2012 | 6.300 | 6.300 | 5.940 | 6.160 | 435,773 | +0.17(+2.84%) |
Oct 23, 2012 | 6.350 | 6.350 | 5.880 | 5.990 | 524,866 | -0.13(-2.12%) |
Oct 19, 2012 | 6.390 | 6.455 | 5.842 | 6.120 | 1,118,601 | -0.29(-4.52%) |
Oct 18, 2012 | 6.700 | 6.700 | 6.400 | 6.410 | 1,045,331 | -0.30(-4.47%) |
Oct 17, 2012 | 6.680 | 7.100 | 6.600 | 6.710 | 615,201 | -0.05(-0.74%) |
Oct 16, 2012 | 6.930 | 6.970 | 6.670 | 6.760 | 482,413 | -0.04(-0.59%) |
Oct 15, 2012 | 6.600 | 6.880 | 6.368 | 6.800 | 937,882 | +0.03(+0.44%) |
Oct 12, 2012 | 6.870 | 6.990 | 6.700 | 6.770 | 427,230 | -0.12(-1.74%) |
Oct 11, 2012 | 6.960 | 7.080 | 6.832 | 6.890 | 327,952 | -0.08(-1.15%) |
Oct 10, 2012 | 6.950 | 7.070 | 6.830 | 6.970 | 345,738 | +0.07(+1.01%) |
Oct 09, 2012 | 7.480 | 7.550 | 6.333 | 6.900 | 1,756,247 | -0.60(-8.00%) |
Oct 08, 2012 | 7.520 | 7.820 | 7.490 | 7.500 | 644,887 | -0.04(-0.53%) |
Oct 05, 2012 | 7.620 | 7.720 | 7.530 | 7.540 | 424,857 | -0.05(-0.66%) |
Oct 04, 2012 | 7.600 | 7.680 | 7.560 | 7.590 | 306,834 | +0.01(+0.13%) |
Oct 03, 2012 | 7.570 | 7.660 | 7.540 | 7.580 | 366,735 | +0.02(+0.26%) |
Oct 02, 2012 | 7.770 | 7.800 | 7.510 | 7.560 | 632,016 | -0.18(-2.33%) |
Oct 01, 2012 | 7.620 | 7.980 | 7.610 | 7.740 | 1,129,859 | +0.16(+2.11%) |
Sep 28, 2012 | 7.560 | 7.680 | 7.560 | 7.580 | 462,591 | -0.03(-0.39%) |
Sep 27, 2012 | 7.600 | 7.650 | 7.460 | 7.610 | 490,613 | +0.05(+0.66%) |
Sep 26, 2012 | 7.570 | 7.650 | 7.430 | 7.560 | 455,524 | -0.04(-0.53%) |
Sep 25, 2012 | 7.690 | 7.700 | 7.500 | 7.600 | 538,792 | -0.04(-0.52%) |
Sep 24, 2012 | 7.800 | 7.870 | 7.500 | 7.640 | 506,695 | -0.11(-1.42%) |
Sep 21, 2012 | 7.770 | 7.830 | 7.660 | 7.750 | 542,671 | +0.15(+1.97%) |
Sep 20, 2012 | 7.470 | 7.850 | 7.460 | 7.600 | 1,106,785 | +0.06(+0.80%) |
Sep 19, 2012 | 7.560 | 7.660 | 7.350 | 7.540 | 796,142 | +0.04(+0.53%) |
Sep 18, 2012 | 7.470 | 7.520 | 7.350 | 7.500 | 550,640 | +0.01(+0.13%) |
Sep 17, 2012 | 7.580 | 7.650 | 7.420 | 7.490 | 627,495 | -0.11(-1.45%) |
Sep 14, 2012 | 7.520 | 7.750 | 7.480 | 7.600 | 628,189 | +0.14(+1.88%) |
Sep 13, 2012 | 7.620 | 7.639 | 7.450 | 7.460 | 627,620 | -0.16(-2.10%) |
Sep 12, 2012 | 7.650 | 7.800 | 7.350 | 7.620 | 651,382 | +0.02(+0.26%) |
Sep 11, 2012 | 7.940 | 8.000 | 7.560 | 7.600 | 968,093 | -0.08(-1.04%) |
Sep 10, 2012 | 8.280 | 8.340 | 7.620 | 7.680 | 1,127,850 | -0.58(-7.02%) |
Sep 07, 2012 | 8.640 | 8.850 | 8.250 | 8.260 | 1,471,314 | +0.00(+0.00%) |
Sep 06, 2012 | 8.250 | 8.389 | 8.210 | 8.260 | 542,809 | -0.01(-0.12%) |
Sep 05, 2012 | 8.250 | 8.510 | 8.100 | 8.270 | 636,486 | +0.03(+0.36%) |