Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.903 | 6.903 | 6.701 | 6.727 | 11,401,301 | +0.07(+1.01%) |
Nov 29, 2012 | 6.681 | 6.683 | 6.590 | 6.660 | 3,577,187 | -0.00(-0.06%) |
Nov 28, 2012 | 6.547 | 6.763 | 6.519 | 6.664 | 5,122,383 | +0.12(+1.85%) |
Nov 27, 2012 | 6.480 | 6.567 | 6.463 | 6.543 | 4,772,717 | +0.03(+0.49%) |
Nov 26, 2012 | 6.502 | 6.522 | 6.401 | 6.511 | 2,313,503 | -0.01(-0.11%) |
Nov 23, 2012 | 6.500 | 6.578 | 6.489 | 6.519 | 1,412,218 | +0.03(+0.52%) |
Nov 21, 2012 | 6.453 | 6.500 | 6.411 | 6.485 | 1,792,427 | +0.04(+0.55%) |
Nov 20, 2012 | 6.388 | 6.502 | 6.355 | 6.450 | 2,447,607 | +0.04(+0.58%) |
Nov 19, 2012 | 6.345 | 6.455 | 6.304 | 6.412 | 3,901,793 | +0.14(+2.17%) |
Nov 16, 2012 | 6.207 | 6.280 | 6.163 | 6.276 | 4,630,059 | +0.10(+1.69%) |
Nov 15, 2012 | 6.157 | 6.213 | 6.105 | 6.172 | 4,386,320 | +0.01(+0.24%) |
Nov 14, 2012 | 6.306 | 6.308 | 6.131 | 6.157 | 6,737,939 | -0.12(-1.96%) |
Nov 13, 2012 | 6.105 | 6.345 | 6.075 | 6.280 | 5,389,046 | +0.17(+2.78%) |
Nov 12, 2012 | 6.301 | 6.330 | 6.064 | 6.111 | 5,350,104 | -0.16(-2.50%) |
Nov 09, 2012 | 6.282 | 6.304 | 6.217 | 6.267 | 4,944,314 | -0.02(-0.33%) |
Nov 08, 2012 | 6.478 | 6.478 | 6.275 | 6.288 | 3,793,269 | -0.18(-2.71%) |
Nov 07, 2012 | 6.485 | 6.549 | 6.429 | 6.463 | 3,040,985 | -0.10(-1.59%) |
Nov 06, 2012 | 6.485 | 6.567 | 6.474 | 6.567 | 3,126,633 | +0.07(+1.00%) |
Nov 05, 2012 | 6.453 | 6.522 | 6.437 | 6.502 | 2,930,390 | +0.04(+0.66%) |
Nov 02, 2012 | 6.478 | 6.498 | 6.368 | 6.459 | 4,110,851 | +0.01(+0.17%) |
Nov 01, 2012 | 6.243 | 6.452 | 6.204 | 6.448 | 4,977,321 | +0.21(+3.38%) |
Oct 31, 2012 | 6.219 | 6.289 | 6.182 | 6.237 | 4,292,129 | +0.07(+1.21%) |
Oct 26, 2012 | 6.131 | 6.163 | 6.163 | 6.163 | 21,043,700 | +0.05(+0.79%) |
Oct 25, 2012 | 6.125 | 6.142 | 5.982 | 6.114 | 4,898,252 | +0.05(+0.80%) |
Oct 24, 2012 | 6.098 | 6.196 | 5.870 | 6.066 | 10,332,733 | -0.15(-2.40%) |
Oct 23, 2012 | 6.086 | 6.217 | 6.051 | 6.215 | 4,444,548 | +0.04(+0.57%) |
Oct 19, 2012 | 6.237 | 6.252 | 6.129 | 6.180 | 1,710,578 | -0.08(-1.34%) |
Oct 18, 2012 | 6.221 | 6.289 | 6.159 | 6.263 | 2,619,102 | +0.02(+0.30%) |
Oct 17, 2012 | 6.232 | 6.280 | 6.174 | 6.245 | 2,269,544 | +0.02(+0.27%) |
Oct 16, 2012 | 6.150 | 6.241 | 6.131 | 6.228 | 2,449,807 | +0.11(+1.86%) |
Oct 15, 2012 | 5.986 | 6.115 | 5.962 | 6.114 | 2,322,695 | +0.16(+2.63%) |
Oct 12, 2012 | 6.017 | 6.058 | 5.937 | 5.958 | 2,190,319 | -0.06(-1.05%) |
Oct 11, 2012 | 6.135 | 6.144 | 6.016 | 6.021 | 2,737,446 | -0.04(-0.74%) |
Oct 10, 2012 | 6.181 | 6.211 | 6.066 | 6.066 | 2,628,278 | -0.10(-1.54%) |
Oct 09, 2012 | 6.157 | 6.215 | 6.129 | 6.161 | 1,854,148 | +0.00(+0.06%) |
Oct 08, 2012 | 6.224 | 6.224 | 6.146 | 6.157 | 2,145,318 | -0.09(-1.49%) |
Oct 05, 2012 | 6.288 | 6.329 | 6.232 | 6.250 | 3,008,472 | -0.01(-0.21%) |
Oct 04, 2012 | 6.181 | 6.265 | 6.145 | 6.263 | 2,916,046 | +0.10(+1.60%) |
Oct 03, 2012 | 6.025 | 6.170 | 5.976 | 6.165 | 4,154,585 | +0.20(+3.28%) |
Oct 02, 2012 | 5.917 | 5.978 | 5.881 | 5.969 | 2,584,019 | +0.05(+0.91%) |
Oct 01, 2012 | 5.960 | 5.975 | 5.809 | 5.915 | 4,441,151 | -0.03(-0.44%) |
Sep 28, 2012 | 5.947 | 5.968 | 5.865 | 5.941 | 2,284,306 | -0.03(-0.53%) |
Sep 27, 2012 | 5.971 | 5.991 | 5.939 | 5.973 | 3,425,954 | +0.02(+0.28%) |
Sep 26, 2012 | 5.926 | 5.965 | 5.900 | 5.956 | 4,553,024 | +0.03(+0.53%) |
Sep 25, 2012 | 6.135 | 6.135 | 5.924 | 5.924 | 4,298,145 | -0.19(-3.05%) |
Sep 24, 2012 | 5.988 | 6.127 | 5.988 | 6.111 | 6,255,848 | +0.09(+1.42%) |
Sep 21, 2012 | 6.144 | 6.144 | 5.997 | 6.025 | 8,185,375 | -0.07(-1.22%) |
Sep 20, 2012 | 6.140 | 6.161 | 6.099 | 6.099 | 1,933,991 | -0.08(-1.27%) |
Sep 19, 2012 | 6.153 | 6.200 | 6.114 | 6.178 | 1,726,124 | +0.05(+0.79%) |
Sep 18, 2012 | 6.211 | 6.266 | 6.124 | 6.129 | 3,565,108 | -0.13(-2.03%) |
Sep 17, 2012 | 6.282 | 6.289 | 6.226 | 6.256 | 2,662,299 | -0.06(-0.89%) |
Sep 14, 2012 | 6.166 | 6.336 | 6.166 | 6.312 | 3,225,150 | +0.14(+2.26%) |
Sep 13, 2012 | 6.096 | 6.178 | 6.096 | 6.172 | 2,412,824 | +0.07(+1.16%) |
Sep 12, 2012 | 6.133 | 6.133 | 6.073 | 6.101 | 1,915,998 | -0.01(-0.09%) |
Sep 11, 2012 | 6.060 | 6.125 | 6.017 | 6.107 | 1,930,476 | -0.01(-0.18%) |
Sep 10, 2012 | 6.103 | 6.211 | 6.103 | 6.118 | 2,310,192 | -0.09(-1.47%) |
Sep 07, 2012 | 6.219 | 6.312 | 6.193 | 6.209 | 5,688,346 | +0.00(+0.00%) |
Sep 06, 2012 | 6.114 | 6.219 | 6.090 | 6.209 | 2,370,115 | +0.16(+2.62%) |
Sep 05, 2012 | 5.975 | 6.086 | 5.975 | 6.051 | 2,046,834 | -0.04(-0.70%) |