Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.773 | 6.825 | 6.599 | 6.651 | 881,587 | -0.13(-1.92%) |
Nov 29, 2012 | 6.817 | 6.860 | 6.660 | 6.782 | 1,042,329 | +0.03(+0.52%) |
Nov 28, 2012 | 6.712 | 6.747 | 6.573 | 6.747 | 738,900 | +0.01(+0.13%) |
Nov 27, 2012 | 6.764 | 6.782 | 6.686 | 6.738 | 898,065 | +0.05(+0.78%) |
Nov 26, 2012 | 6.764 | 6.873 | 6.634 | 6.686 | 1,009,644 | -0.12(-1.79%) |
Nov 23, 2012 | 6.764 | 6.869 | 6.738 | 6.808 | 461,774 | +0.08(+1.16%) |
Nov 21, 2012 | 6.625 | 6.738 | 6.582 | 6.730 | 1,225,460 | +0.13(+1.98%) |
Nov 20, 2012 | 6.564 | 6.664 | 6.486 | 6.599 | 1,803,363 | +0.02(+0.26%) |
Nov 19, 2012 | 6.608 | 6.725 | 6.512 | 6.582 | 1,774,183 | +0.01(+0.13%) |
Nov 16, 2012 | 6.278 | 6.582 | 6.278 | 6.573 | 1,485,402 | +0.28(+4.42%) |
Nov 15, 2012 | 6.312 | 6.434 | 6.191 | 6.295 | 2,550,328 | -0.09(-1.36%) |
Nov 14, 2012 | 6.721 | 6.747 | 6.338 | 6.382 | 1,788,152 | -0.34(-5.05%) |
Nov 13, 2012 | 6.825 | 6.912 | 6.643 | 6.721 | 1,127,675 | -0.16(-2.28%) |
Nov 12, 2012 | 6.904 | 6.964 | 6.799 | 6.877 | 975,985 | +0.01(+0.13%) |
Nov 09, 2012 | 6.817 | 6.973 | 6.677 | 6.869 | 1,979,426 | +0.00(+0.00%) |
Nov 08, 2012 | 7.130 | 7.173 | 6.747 | 6.869 | 8,878,004 | -0.31(-4.36%) |
Nov 07, 2012 | 7.277 | 7.286 | 6.886 | 7.182 | 4,387,001 | -0.20(-2.71%) |
Nov 06, 2012 | 7.486 | 7.521 | 7.338 | 7.382 | 358,120 | -0.06(-0.82%) |
Nov 05, 2012 | 7.364 | 7.469 | 7.243 | 7.443 | 452,291 | +0.06(+0.82%) |
Nov 02, 2012 | 7.564 | 7.573 | 7.382 | 7.382 | 491,866 | -0.11(-1.51%) |
Nov 01, 2012 | 7.564 | 7.590 | 7.425 | 7.495 | 856,221 | -0.10(-1.26%) |
Oct 31, 2012 | 7.043 | 7.625 | 7.043 | 7.590 | 990,382 | +0.30(+4.18%) |
Oct 26, 2012 | 7.790 | 7.286 | 7.286 | 7.286 | 2,207,221 | -0.48(-6.16%) |
Oct 25, 2012 | 7.712 | 7.903 | 7.651 | 7.764 | 1,326,060 | +0.16(+2.06%) |
Oct 24, 2012 | 7.651 | 7.669 | 7.556 | 7.608 | 532,086 | -0.03(-0.34%) |
Oct 23, 2012 | 7.564 | 7.643 | 7.503 | 7.634 | 531,836 | +0.10(+1.27%) |
Oct 19, 2012 | 7.625 | 7.747 | 7.473 | 7.538 | 652,516 | -0.16(-2.03%) |
Oct 18, 2012 | 7.695 | 7.816 | 7.608 | 7.695 | 1,291,949 | +0.01(+0.11%) |
Oct 17, 2012 | 7.382 | 7.712 | 7.357 | 7.686 | 4,180,101 | +0.33(+4.49%) |
Oct 16, 2012 | 7.208 | 7.477 | 7.208 | 7.356 | 1,110,030 | +0.22(+3.05%) |
Oct 15, 2012 | 7.277 | 7.303 | 7.077 | 7.138 | 542,910 | -0.14(-1.91%) |
Oct 12, 2012 | 7.330 | 7.408 | 7.182 | 7.277 | 591,313 | -0.07(-0.95%) |
Oct 11, 2012 | 7.260 | 7.408 | 7.234 | 7.347 | 684,014 | +0.17(+2.42%) |
Oct 10, 2012 | 7.138 | 7.269 | 7.095 | 7.173 | 914,339 | -0.01(-0.12%) |
Oct 09, 2012 | 7.199 | 7.269 | 7.130 | 7.182 | 790,963 | +0.01(+0.12%) |
Oct 08, 2012 | 7.225 | 7.269 | 7.138 | 7.173 | 563,113 | -0.10(-1.43%) |
Oct 05, 2012 | 7.303 | 7.421 | 7.277 | 7.277 | 1,790,203 | +0.02(+0.24%) |
Oct 04, 2012 | 7.243 | 7.303 | 7.069 | 7.260 | 1,185,656 | +0.06(+0.85%) |
Oct 03, 2012 | 7.173 | 7.312 | 7.104 | 7.199 | 979,605 | +0.03(+0.49%) |
Oct 02, 2012 | 7.156 | 7.260 | 7.130 | 7.164 | 671,795 | +0.06(+0.86%) |
Oct 01, 2012 | 7.225 | 7.234 | 7.008 | 7.104 | 913,004 | -0.10(-1.33%) |
Sep 28, 2012 | 6.964 | 7.373 | 6.930 | 7.199 | 2,486,857 | +0.17(+2.48%) |
Sep 27, 2012 | 6.886 | 7.077 | 6.843 | 7.025 | 614,833 | +0.19(+2.80%) |
Sep 26, 2012 | 6.964 | 7.025 | 6.773 | 6.834 | 770,212 | -0.10(-1.50%) |
Sep 25, 2012 | 7.182 | 7.208 | 6.921 | 6.938 | 1,089,213 | -0.19(-2.68%) |
Sep 24, 2012 | 7.130 | 7.208 | 7.130 | 7.130 | 426,057 | -0.03(-0.49%) |
Sep 21, 2012 | 7.217 | 7.312 | 7.164 | 7.164 | 1,494,793 | -0.04(-0.60%) |
Sep 20, 2012 | 7.243 | 7.269 | 7.183 | 7.208 | 514,855 | -0.07(-0.96%) |
Sep 19, 2012 | 7.303 | 7.364 | 7.277 | 7.277 | 914,110 | -0.01(-0.12%) |
Sep 18, 2012 | 7.399 | 7.460 | 7.277 | 7.286 | 1,095,853 | -0.09(-1.18%) |
Sep 17, 2012 | 7.156 | 7.669 | 7.138 | 7.373 | 2,121,893 | +0.16(+2.17%) |
Sep 14, 2012 | 7.025 | 7.234 | 7.025 | 7.217 | 2,210,569 | +0.26(+3.75%) |
Sep 13, 2012 | 6.764 | 7.034 | 6.730 | 6.956 | 1,307,240 | +0.22(+3.23%) |
Sep 12, 2012 | 6.634 | 6.817 | 6.634 | 6.738 | 1,098,591 | +0.12(+1.84%) |
Sep 11, 2012 | 6.747 | 6.930 | 6.591 | 6.617 | 1,645,196 | -0.02(-0.26%) |
Sep 10, 2012 | 6.399 | 6.825 | 6.347 | 6.634 | 1,211,480 | +0.22(+3.39%) |
Sep 07, 2012 | 6.321 | 6.478 | 6.261 | 6.417 | 550,268 | +0.09(+1.37%) |
Sep 06, 2012 | 6.269 | 6.338 | 6.225 | 6.330 | 630,001 | +0.12(+1.96%) |
Sep 05, 2012 | 6.295 | 6.312 | 6.156 | 6.208 | 423,139 | -0.04(-0.70%) |