Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.199 | 7.199 | 7.112 | 7.124 | 4,390 | -0.05(-0.76%) |
Nov 29, 2012 | 7.196 | 7.233 | 7.064 | 7.178 | 28,169 | +0.13(+1.88%) |
Nov 28, 2012 | 6.946 | 7.052 | 6.946 | 7.046 | 10,794 | +0.05(+0.78%) |
Nov 27, 2012 | 6.961 | 7.019 | 6.949 | 6.991 | 7,817 | -0.09(-1.28%) |
Nov 24, 2012 | 7.082 | 7.082 | 7.082 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 7.142 | 7.142 | 7.082 | 7.082 | 6,089 | -0.14(-1.88%) |
Nov 20, 2012 | 7.217 | 7.217 | 7.217 | 7.217 | 0 | -0.08(-1.03%) |
Nov 19, 2012 | 7.347 | 7.347 | 7.293 | 7.293 | 2,986 | +0.14(+1.94%) |
Nov 16, 2012 | 7.196 | 7.196 | 7.080 | 7.154 | 1,333 | +0.17(+2.37%) |
Nov 15, 2012 | 6.874 | 7.007 | 6.874 | 6.988 | 5,899 | +0.04(+0.61%) |
Nov 14, 2012 | 7.097 | 7.097 | 6.931 | 6.946 | 2,302 | -0.23(-3.15%) |
Nov 13, 2012 | 7.130 | 7.233 | 7.127 | 7.172 | 6,968 | -0.08(-1.04%) |
Nov 12, 2012 | 7.233 | 7.308 | 7.166 | 7.248 | 17,908 | +0.02(+0.21%) |
Nov 09, 2012 | 7.221 | 7.233 | 7.221 | 7.233 | 2,322 | +0.00(+0.00%) |
Nov 08, 2012 | 7.383 | 7.383 | 7.233 | 7.233 | 3,981 | -0.15(-2.04%) |
Nov 07, 2012 | 7.148 | 7.468 | 7.103 | 7.383 | 5,488 | +0.17(+2.38%) |
Nov 06, 2012 | 7.121 | 7.311 | 7.121 | 7.211 | 1,917 | -0.19(-2.53%) |
Nov 05, 2012 | 7.398 | 7.474 | 7.103 | 7.398 | 10,675 | -0.11(-1.41%) |
Nov 02, 2012 | 7.254 | 7.504 | 7.254 | 7.504 | 31,182 | +0.29(+3.97%) |
Nov 01, 2012 | 7.218 | 7.218 | 7.218 | 7.218 | 1,868 | +0.06(+0.80%) |
Oct 31, 2012 | 7.163 | 7.163 | 6.859 | 7.160 | 2,817 | +0.30(+4.44%) |
Oct 26, 2012 | 6.850 | 6.856 | 6.856 | 6.856 | 663 | +0.04(+0.57%) |
Oct 25, 2012 | 6.811 | 6.832 | 6.811 | 6.817 | 1,659 | +0.04(+0.53%) |
Oct 24, 2012 | 6.811 | 6.811 | 6.781 | 6.781 | 2,959 | -0.06(-0.83%) |
Oct 19, 2012 | 6.853 | 6.837 | 6.837 | 6.837 | 12,941 | -0.02(-0.27%) |
Oct 18, 2012 | 6.856 | 6.856 | 6.856 | 6.856 | 3,251 | -0.06(-0.91%) |
Oct 17, 2012 | 6.856 | 6.919 | 6.856 | 6.919 | 2,455 | -0.01(-0.17%) |
Oct 16, 2012 | 7.064 | 7.082 | 6.856 | 6.931 | 36,070 | +0.08(+1.10%) |
Oct 15, 2012 | 6.856 | 6.928 | 6.856 | 6.856 | 4,290 | +0.08(+1.11%) |
Oct 12, 2012 | 6.781 | 6.805 | 6.729 | 6.781 | 2,429 | -0.00(-0.04%) |
Oct 11, 2012 | 6.931 | 6.931 | 6.784 | 6.784 | 3,371 | +0.00(+0.04%) |
Oct 10, 2012 | 6.826 | 6.826 | 6.781 | 6.781 | 4,980 | -0.07(-1.01%) |
Oct 09, 2012 | 6.985 | 7.007 | 6.817 | 6.850 | 6,510 | -0.11(-1.60%) |
Oct 08, 2012 | 7.383 | 7.383 | 6.961 | 6.961 | 8,584 | -0.47(-6.33%) |
Oct 05, 2012 | 7.474 | 7.474 | 7.233 | 7.431 | 12,785 | +0.12(+1.65%) |
Oct 04, 2012 | 7.082 | 7.534 | 7.082 | 7.311 | 3,610 | -0.08(-1.10%) |
Oct 03, 2012 | 7.410 | 7.410 | 7.383 | 7.392 | 1,990 | +0.01(+0.12%) |
Oct 02, 2012 | 7.356 | 7.383 | 7.206 | 7.383 | 10,900 | +0.00(+0.00%) |
Oct 01, 2012 | 6.961 | 7.459 | 6.961 | 7.383 | 12,825 | +0.08(+1.03%) |
Sep 28, 2012 | 7.428 | 7.456 | 7.037 | 7.308 | 9,828 | -0.13(-1.70%) |
Sep 27, 2012 | 7.459 | 7.459 | 7.434 | 7.434 | 3,022 | -0.02(-0.32%) |
Sep 26, 2012 | 7.308 | 7.459 | 7.308 | 7.459 | 3,643 | +0.27(+3.81%) |
Sep 25, 2012 | 6.922 | 7.185 | 6.922 | 7.185 | 1,616 | +0.25(+3.61%) |
Sep 24, 2012 | 6.931 | 6.935 | 6.916 | 6.935 | 8,627 | +0.01(+0.10%) |
Sep 21, 2012 | 6.799 | 6.931 | 6.796 | 6.928 | 11,355 | +0.04(+0.52%) |
Sep 20, 2012 | 7.097 | 7.230 | 6.771 | 6.892 | 50,222 | -0.25(-3.50%) |
Sep 19, 2012 | 7.082 | 7.142 | 7.082 | 7.142 | 9,327 | -0.11(-1.54%) |
Sep 18, 2012 | 7.239 | 7.254 | 7.239 | 7.254 | 995 | +0.02(+0.21%) |
Sep 17, 2012 | 7.082 | 7.522 | 7.082 | 7.239 | 18,901 | +0.11(+1.56%) |
Sep 14, 2012 | 7.495 | 7.501 | 7.088 | 7.127 | 8,385 | -0.34(-4.56%) |
Sep 13, 2012 | 6.931 | 7.534 | 6.916 | 7.468 | 71,403 | +0.54(+7.74%) |
Sep 12, 2012 | 6.976 | 6.976 | 6.781 | 6.931 | 10,346 | -0.05(-0.65%) |
Sep 11, 2012 | 6.961 | 6.976 | 6.961 | 6.976 | 1,327 | -0.02(-0.26%) |
Sep 10, 2012 | 6.961 | 6.994 | 6.961 | 6.994 | 1,659 | +0.00(+0.00%) |
Sep 07, 2012 | 6.973 | 6.994 | 6.973 | 6.994 | 14,610 | +0.00(+0.04%) |
Sep 06, 2012 | 6.930 | 6.991 | 6.924 | 6.991 | 5,641 | +0.05(+0.65%) |
Sep 05, 2012 | 6.754 | 6.946 | 6.754 | 6.946 | 4,114 | +0.01(+0.09%) |