Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.510 | 6.510 | 5.880 | 6.280 | 1,417,007 | -0.20(-3.09%) |
Nov 29, 2012 | 6.330 | 6.540 | 6.309 | 6.480 | 379,757 | +0.22(+3.51%) |
Nov 28, 2012 | 6.350 | 6.350 | 6.080 | 6.260 | 507,076 | -0.13(-2.03%) |
Nov 27, 2012 | 6.560 | 6.560 | 6.330 | 6.390 | 213,054 | -0.17(-2.59%) |
Nov 26, 2012 | 6.450 | 6.570 | 6.390 | 6.560 | 341,531 | +0.07(+1.08%) |
Nov 23, 2012 | 6.470 | 6.490 | 6.421 | 6.490 | 114,518 | +0.02(+0.31%) |
Nov 21, 2012 | 6.400 | 6.480 | 6.320 | 6.470 | 243,702 | +0.07(+1.09%) |
Nov 20, 2012 | 6.370 | 6.490 | 6.270 | 6.400 | 626,699 | +0.01(+0.15%) |
Nov 19, 2012 | 6.400 | 6.470 | 6.280 | 6.390 | 582,744 | +0.10(+1.60%) |
Nov 16, 2012 | 6.070 | 6.300 | 6.010 | 6.290 | 504,744 | +0.19(+3.11%) |
Nov 15, 2012 | 6.150 | 6.200 | 6.020 | 6.100 | 533,946 | -0.07(-1.13%) |
Nov 14, 2012 | 6.560 | 6.560 | 6.130 | 6.170 | 499,821 | -0.38(-5.80%) |
Nov 13, 2012 | 6.760 | 6.840 | 6.550 | 6.550 | 302,924 | -0.27(-3.96%) |
Nov 12, 2012 | 6.950 | 7.000 | 6.750 | 6.820 | 396,876 | -0.08(-1.16%) |
Nov 09, 2012 | 6.850 | 7.100 | 6.780 | 6.900 | 475,845 | -0.01(-0.14%) |
Nov 08, 2012 | 6.510 | 7.130 | 6.510 | 6.910 | 735,083 | +0.01(+0.14%) |
Nov 07, 2012 | 7.060 | 7.139 | 6.803 | 6.900 | 401,999 | -0.24(-3.36%) |
Nov 06, 2012 | 7.068 | 7.190 | 7.050 | 7.140 | 407,858 | +0.06(+0.85%) |
Nov 05, 2012 | 6.950 | 7.170 | 6.820 | 7.080 | 483,430 | +0.16(+2.31%) |
Nov 02, 2012 | 7.020 | 7.090 | 6.910 | 6.920 | 697,228 | -0.09(-1.28%) |
Nov 01, 2012 | 6.860 | 7.090 | 6.860 | 7.010 | 1,217,154 | +0.05(+0.72%) |
Oct 31, 2012 | 6.920 | 7.040 | 6.900 | 6.960 | 380,690 | +0.13(+1.90%) |
Oct 26, 2012 | 6.620 | 6.830 | 6.830 | 6.830 | 357,800 | +0.31(+4.75%) |
Oct 25, 2012 | 6.800 | 6.855 | 6.440 | 6.520 | 345,263 | -0.23(-3.41%) |
Oct 24, 2012 | 6.760 | 6.980 | 6.730 | 6.750 | 488,985 | +0.04(+0.60%) |
Oct 23, 2012 | 6.570 | 6.720 | 6.470 | 6.710 | 486,763 | +0.28(+4.35%) |
Oct 19, 2012 | 6.420 | 6.460 | 6.300 | 6.430 | 598,475 | -0.04(-0.62%) |
Oct 18, 2012 | 6.670 | 6.680 | 6.450 | 6.470 | 434,165 | -0.20(-3.00%) |
Oct 17, 2012 | 6.740 | 6.760 | 6.630 | 6.670 | 242,703 | -0.02(-0.30%) |
Oct 16, 2012 | 6.690 | 6.770 | 6.590 | 6.690 | 257,693 | +0.05(+0.75%) |
Oct 15, 2012 | 6.830 | 6.830 | 6.500 | 6.640 | 722,134 | -0.15(-2.21%) |
Oct 12, 2012 | 7.010 | 7.380 | 6.750 | 6.790 | 1,263,551 | -0.23(-3.28%) |
Oct 11, 2012 | 7.120 | 7.200 | 6.920 | 7.020 | 381,959 | -0.05(-0.71%) |
Oct 10, 2012 | 6.990 | 7.080 | 6.940 | 7.070 | 346,191 | +0.07(+1.00%) |
Oct 09, 2012 | 7.040 | 7.170 | 6.910 | 7.000 | 388,046 | -0.06(-0.85%) |
Oct 08, 2012 | 6.980 | 7.120 | 6.920 | 7.060 | 245,843 | +0.02(+0.28%) |
Oct 05, 2012 | 7.120 | 7.150 | 6.850 | 7.040 | 525,909 | -0.08(-1.19%) |
Oct 04, 2012 | 7.200 | 7.240 | 7.050 | 7.125 | 229,611 | -0.07(-0.90%) |
Oct 03, 2012 | 7.130 | 7.210 | 7.050 | 7.190 | 460,461 | +0.10(+1.34%) |
Oct 02, 2012 | 7.060 | 7.200 | 7.060 | 7.095 | 480,732 | -0.03(-0.35%) |
Oct 01, 2012 | 7.120 | 7.230 | 7.040 | 7.120 | 462,696 | +0.04(+0.56%) |
Sep 28, 2012 | 7.060 | 7.140 | 7.040 | 7.080 | 397,307 | -0.05(-0.70%) |
Sep 27, 2012 | 7.060 | 7.250 | 6.950 | 7.130 | 707,810 | +0.12(+1.71%) |
Sep 26, 2012 | 7.070 | 7.080 | 6.930 | 7.010 | 629,217 | -0.02(-0.28%) |
Sep 25, 2012 | 7.300 | 7.300 | 6.980 | 7.030 | 628,226 | -0.22(-3.03%) |
Sep 24, 2012 | 7.230 | 7.320 | 7.050 | 7.250 | 1,037,526 | -0.03(-0.41%) |
Sep 21, 2012 | 7.020 | 7.440 | 6.950 | 7.280 | 1,614,882 | +0.38(+5.51%) |
Sep 20, 2012 | 6.530 | 6.980 | 6.490 | 6.900 | 1,231,695 | +0.31(+4.70%) |
Sep 19, 2012 | 6.160 | 6.630 | 6.120 | 6.590 | 2,060,661 | +0.45(+7.33%) |
Sep 18, 2012 | 5.940 | 6.180 | 5.810 | 6.140 | 739,576 | +0.13(+2.16%) |
Sep 17, 2012 | 5.870 | 6.040 | 5.800 | 6.010 | 603,639 | +0.10(+1.69%) |
Sep 14, 2012 | 5.950 | 6.040 | 5.820 | 5.910 | 587,584 | +0.01(+0.17%) |
Sep 13, 2012 | 5.650 | 6.030 | 5.640 | 5.900 | 696,082 | +0.23(+4.06%) |
Sep 12, 2012 | 5.700 | 5.820 | 5.590 | 5.670 | 456,523 | +0.00(+0.00%) |
Sep 11, 2012 | 5.980 | 5.980 | 5.500 | 5.670 | 1,630,998 | -0.32(-5.34%) |
Sep 10, 2012 | 5.810 | 6.050 | 5.770 | 5.990 | 1,127,649 | +0.16(+2.66%) |
Sep 07, 2012 | 5.750 | 6.300 | 5.630 | 5.835 | 2,888,873 | -0.70(-10.71%) |
Sep 06, 2012 | 6.360 | 6.600 | 6.320 | 6.535 | 750,294 | +0.11(+1.63%) |
Sep 05, 2012 | 6.130 | 6.460 | 6.130 | 6.430 | 1,045,686 | +0.28(+4.55%) |