Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.980 | 7.060 | 6.850 | 7.000 | 744,778 | +0.06(+0.86%) |
Nov 29, 2012 | 6.830 | 7.000 | 6.810 | 6.940 | 422,546 | +0.19(+2.81%) |
Nov 28, 2012 | 6.710 | 6.760 | 6.540 | 6.750 | 513,271 | +0.00(+0.00%) |
Nov 27, 2012 | 6.830 | 6.955 | 6.730 | 6.750 | 529,861 | -0.12(-1.75%) |
Nov 26, 2012 | 6.810 | 6.900 | 6.730 | 6.870 | 542,138 | +0.01(+0.15%) |
Nov 23, 2012 | 6.840 | 6.920 | 6.740 | 6.860 | 353,058 | +0.08(+1.18%) |
Nov 21, 2012 | 6.690 | 6.880 | 6.620 | 6.780 | 995,409 | +0.08(+1.19%) |
Nov 20, 2012 | 6.470 | 6.740 | 6.400 | 6.700 | 1,086,023 | +0.29(+4.52%) |
Nov 19, 2012 | 6.100 | 6.450 | 6.100 | 6.410 | 794,347 | +0.46(+7.73%) |
Nov 16, 2012 | 6.010 | 6.140 | 5.780 | 5.950 | 988,957 | -0.05(-0.83%) |
Nov 15, 2012 | 5.710 | 6.040 | 5.710 | 6.000 | 964,369 | +0.33(+5.82%) |
Nov 14, 2012 | 5.610 | 5.730 | 5.551 | 5.670 | 894,761 | +0.05(+0.89%) |
Nov 13, 2012 | 5.560 | 5.840 | 5.550 | 5.620 | 436,748 | +0.03(+0.54%) |
Nov 12, 2012 | 5.860 | 5.860 | 5.580 | 5.590 | 476,472 | -0.26(-4.44%) |
Nov 09, 2012 | 5.770 | 5.980 | 5.690 | 5.850 | 637,678 | +0.03(+0.52%) |
Nov 08, 2012 | 5.930 | 6.000 | 5.810 | 5.820 | 646,891 | -0.13(-2.18%) |
Nov 07, 2012 | 5.990 | 5.990 | 5.880 | 5.950 | 745,742 | -0.17(-2.78%) |
Nov 06, 2012 | 5.430 | 6.140 | 5.370 | 6.120 | 1,270,080 | +0.63(+11.48%) |
Nov 05, 2012 | 5.480 | 5.620 | 5.360 | 5.490 | 443,855 | +0.02(+0.37%) |
Nov 02, 2012 | 5.530 | 5.620 | 5.420 | 5.470 | 495,866 | -0.01(-0.18%) |
Nov 01, 2012 | 5.380 | 5.500 | 5.350 | 5.480 | 893,385 | +0.13(+2.43%) |
Oct 31, 2012 | 5.580 | 5.630 | 5.350 | 5.350 | 656,160 | -0.23(-4.12%) |
Oct 26, 2012 | 5.630 | 5.580 | 5.580 | 5.580 | 329,400 | -0.08(-1.41%) |
Oct 25, 2012 | 5.710 | 5.770 | 5.620 | 5.660 | 449,495 | +0.00(+0.00%) |
Oct 24, 2012 | 5.840 | 5.880 | 5.580 | 5.660 | 443,988 | -0.11(-1.91%) |
Oct 23, 2012 | 5.820 | 5.832 | 5.600 | 5.770 | 636,328 | -0.21(-3.51%) |
Oct 19, 2012 | 6.070 | 6.080 | 5.860 | 5.980 | 540,799 | -0.12(-1.97%) |
Oct 18, 2012 | 6.150 | 6.220 | 6.100 | 6.100 | 672,784 | -0.04(-0.65%) |
Oct 17, 2012 | 6.020 | 6.140 | 5.960 | 6.140 | 545,319 | +0.13(+2.16%) |
Oct 16, 2012 | 6.030 | 6.090 | 5.990 | 6.010 | 509,561 | +0.04(+0.67%) |
Oct 15, 2012 | 5.990 | 5.990 | 5.860 | 5.970 | 290,465 | -0.02(-0.33%) |
Oct 12, 2012 | 6.070 | 6.080 | 5.950 | 5.990 | 568,916 | -0.06(-0.99%) |
Oct 11, 2012 | 5.960 | 6.060 | 5.920 | 6.050 | 615,342 | +0.17(+2.89%) |
Oct 10, 2012 | 6.010 | 6.050 | 5.850 | 5.880 | 551,503 | -0.13(-2.16%) |
Oct 09, 2012 | 5.960 | 6.070 | 5.930 | 6.010 | 850,211 | +0.05(+0.84%) |
Oct 08, 2012 | 6.060 | 6.070 | 5.950 | 5.960 | 476,046 | -0.16(-2.61%) |
Oct 05, 2012 | 5.970 | 6.120 | 5.970 | 6.120 | 1,610,583 | +0.18(+3.03%) |
Oct 04, 2012 | 6.000 | 6.050 | 5.930 | 5.940 | 756,760 | -0.03(-0.50%) |
Oct 03, 2012 | 6.180 | 6.180 | 5.930 | 5.970 | 1,664,651 | -0.24(-3.86%) |
Oct 02, 2012 | 6.200 | 6.220 | 6.110 | 6.210 | 1,011,858 | +0.03(+0.49%) |
Oct 01, 2012 | 6.100 | 6.200 | 6.050 | 6.180 | 824,679 | +0.13(+2.15%) |
Sep 28, 2012 | 6.110 | 6.160 | 6.050 | 6.050 | 724,695 | -0.12(-1.94%) |
Sep 27, 2012 | 6.080 | 6.190 | 6.050 | 6.170 | 532,090 | +0.13(+2.15%) |
Sep 26, 2012 | 6.210 | 6.210 | 6.000 | 6.040 | 838,658 | -0.17(-2.74%) |
Sep 25, 2012 | 6.430 | 6.580 | 6.200 | 6.210 | 760,040 | -0.19(-2.97%) |
Sep 24, 2012 | 6.420 | 6.480 | 6.340 | 6.400 | 761,098 | -0.12(-1.84%) |
Sep 21, 2012 | 6.720 | 6.800 | 6.510 | 6.520 | 1,259,999 | -0.11(-1.66%) |
Sep 20, 2012 | 6.760 | 6.820 | 6.470 | 6.630 | 715,081 | +0.10(+1.53%) |
Sep 19, 2012 | 6.700 | 6.750 | 6.500 | 6.530 | 594,336 | -0.14(-2.10%) |
Sep 18, 2012 | 6.860 | 6.880 | 6.650 | 6.670 | 623,683 | -0.20(-2.91%) |
Sep 17, 2012 | 6.920 | 7.030 | 6.850 | 6.870 | 1,129,684 | -0.08(-1.15%) |
Sep 14, 2012 | 6.700 | 7.010 | 6.700 | 6.950 | 1,751,298 | +0.25(+3.73%) |
Sep 13, 2012 | 6.780 | 6.800 | 6.685 | 6.700 | 957,793 | -0.05(-0.74%) |
Sep 12, 2012 | 6.840 | 6.860 | 6.700 | 6.750 | 676,205 | -0.03(-0.44%) |
Sep 11, 2012 | 6.730 | 6.830 | 6.670 | 6.780 | 606,938 | +0.08(+1.19%) |
Sep 10, 2012 | 6.520 | 6.785 | 6.510 | 6.700 | 1,265,646 | +0.20(+3.08%) |
Sep 07, 2012 | 6.500 | 6.640 | 6.480 | 6.500 | 1,174,930 | +0.01(+0.15%) |
Sep 06, 2012 | 6.460 | 6.530 | 6.420 | 6.490 | 909,430 | +0.10(+1.56%) |
Sep 05, 2012 | 6.400 | 6.440 | 6.330 | 6.390 | 511,328 | +0.02(+0.31%) |