Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.430 | 6.505 | 6.378 | 6.476 | 9,078,435 | +0.06(+0.90%) |
Nov 29, 2012 | 6.511 | 6.592 | 6.401 | 6.419 | 7,931,060 | -0.08(-1.16%) |
Nov 28, 2012 | 6.343 | 6.494 | 6.320 | 6.494 | 4,435,975 | +0.13(+2.00%) |
Nov 27, 2012 | 6.413 | 6.488 | 6.326 | 6.366 | 7,537,018 | -0.06(-0.99%) |
Nov 26, 2012 | 6.436 | 6.505 | 6.395 | 6.430 | 6,873,874 | -0.03(-0.54%) |
Nov 23, 2012 | 6.372 | 6.465 | 6.343 | 6.465 | 2,836,349 | +0.15(+2.38%) |
Nov 21, 2012 | 6.343 | 6.366 | 6.291 | 6.314 | 5,969,990 | -0.05(-0.82%) |
Nov 20, 2012 | 6.407 | 6.424 | 6.251 | 6.366 | 7,811,487 | -0.06(-0.90%) |
Nov 19, 2012 | 6.430 | 6.453 | 6.343 | 6.424 | 8,260,231 | +0.05(+0.73%) |
Nov 16, 2012 | 6.343 | 6.384 | 6.297 | 6.378 | 10,570,747 | +0.02(+0.27%) |
Nov 15, 2012 | 6.366 | 6.557 | 6.245 | 6.361 | 10,519,796 | +0.08(+1.29%) |
Nov 14, 2012 | 6.610 | 6.621 | 6.257 | 6.280 | 9,453,236 | -0.26(-3.94%) |
Nov 13, 2012 | 6.627 | 6.666 | 6.515 | 6.537 | 7,789,468 | -0.14(-2.10%) |
Nov 12, 2012 | 6.705 | 6.756 | 6.599 | 6.677 | 5,811,344 | +0.01(+0.17%) |
Nov 09, 2012 | 6.733 | 6.795 | 6.632 | 6.666 | 6,574,696 | -0.07(-1.00%) |
Nov 08, 2012 | 6.868 | 7.002 | 6.728 | 6.733 | 6,889,501 | -0.10(-1.48%) |
Nov 07, 2012 | 7.131 | 7.159 | 6.761 | 6.834 | 11,396,517 | -0.31(-4.31%) |
Nov 06, 2012 | 7.137 | 7.277 | 7.120 | 7.142 | 8,894,878 | +0.03(+0.39%) |
Nov 05, 2012 | 7.120 | 7.394 | 7.086 | 7.114 | 11,386,988 | -0.02(-0.24%) |
Nov 02, 2012 | 7.870 | 7.870 | 7.041 | 7.131 | 30,264,410 | -1.07(-13.05%) |
Nov 01, 2012 | 8.094 | 8.218 | 8.044 | 8.201 | 8,604,914 | +0.16(+1.95%) |
Oct 31, 2012 | 8.078 | 8.094 | 7.932 | 8.044 | 4,238,545 | +0.02(+0.21%) |
Oct 26, 2012 | 7.982 | 8.027 | 8.027 | 8.027 | 5,127,883 | -0.01(-0.14%) |
Oct 25, 2012 | 7.921 | 8.055 | 7.898 | 8.038 | 4,898,151 | +0.16(+2.06%) |
Oct 24, 2012 | 7.842 | 7.954 | 7.798 | 7.876 | 3,997,694 | +0.04(+0.57%) |
Oct 23, 2012 | 7.854 | 7.876 | 7.702 | 7.831 | 6,660,886 | -0.16(-2.03%) |
Oct 19, 2012 | 8.094 | 8.106 | 7.646 | 7.994 | 16,265,850 | -0.12(-1.52%) |
Oct 18, 2012 | 7.898 | 8.156 | 7.898 | 8.117 | 7,404,798 | +0.22(+2.77%) |
Oct 17, 2012 | 7.826 | 7.904 | 7.758 | 7.898 | 4,430,502 | +0.08(+1.00%) |
Oct 16, 2012 | 7.568 | 7.831 | 7.562 | 7.820 | 5,383,981 | +0.30(+3.95%) |
Oct 15, 2012 | 7.501 | 7.534 | 7.450 | 7.523 | 5,661,971 | +0.04(+0.52%) |
Oct 12, 2012 | 7.596 | 7.669 | 7.467 | 7.484 | 4,189,251 | -0.10(-1.26%) |
Oct 11, 2012 | 7.574 | 7.652 | 7.554 | 7.579 | 4,389,829 | +0.07(+0.97%) |
Oct 10, 2012 | 7.680 | 7.702 | 7.478 | 7.506 | 5,385,133 | -0.10(-1.25%) |
Oct 09, 2012 | 7.663 | 7.691 | 7.602 | 7.602 | 4,200,007 | -0.07(-0.88%) |
Oct 08, 2012 | 7.702 | 7.719 | 7.635 | 7.669 | 2,956,344 | -0.07(-0.87%) |
Oct 05, 2012 | 7.742 | 7.781 | 7.680 | 7.736 | 3,654,528 | +0.04(+0.58%) |
Oct 04, 2012 | 7.702 | 7.736 | 7.590 | 7.691 | 4,735,738 | +0.02(+0.29%) |
Oct 03, 2012 | 7.652 | 7.702 | 7.579 | 7.669 | 6,466,437 | +0.05(+0.66%) |
Oct 02, 2012 | 7.742 | 7.770 | 7.562 | 7.618 | 6,442,473 | -0.10(-1.31%) |
Oct 01, 2012 | 7.781 | 7.842 | 7.702 | 7.719 | 7,516,288 | -0.02(-0.29%) |
Sep 28, 2012 | 7.842 | 7.842 | 7.714 | 7.742 | 4,966,669 | -0.11(-1.43%) |
Sep 27, 2012 | 7.842 | 7.882 | 7.764 | 7.854 | 5,567,057 | +0.04(+0.57%) |
Sep 26, 2012 | 7.831 | 7.882 | 7.725 | 7.809 | 4,525,116 | -0.01(-0.14%) |
Sep 25, 2012 | 7.994 | 8.033 | 7.809 | 7.820 | 5,639,642 | -0.16(-2.04%) |
Sep 24, 2012 | 8.022 | 8.072 | 7.915 | 7.982 | 4,562,047 | -0.02(-0.28%) |
Sep 21, 2012 | 8.128 | 8.145 | 7.988 | 8.005 | 5,375,798 | -0.04(-0.56%) |
Sep 20, 2012 | 8.089 | 8.134 | 7.954 | 8.050 | 4,893,686 | -0.04(-0.55%) |
Sep 19, 2012 | 8.201 | 8.223 | 8.044 | 8.094 | 5,916,605 | -0.09(-1.10%) |
Sep 18, 2012 | 8.341 | 8.352 | 8.184 | 8.184 | 4,737,506 | -0.15(-1.81%) |
Sep 17, 2012 | 8.543 | 8.543 | 8.251 | 8.335 | 5,234,177 | -0.22(-2.55%) |
Sep 14, 2012 | 8.263 | 8.554 | 8.263 | 8.554 | 7,488,047 | +0.30(+3.67%) |
Sep 13, 2012 | 8.106 | 8.302 | 8.038 | 8.251 | 6,226,325 | +0.04(+0.48%) |
Sep 12, 2012 | 8.117 | 8.218 | 8.078 | 8.212 | 5,127,576 | +0.13(+1.66%) |
Sep 11, 2012 | 7.982 | 8.094 | 7.938 | 8.078 | 4,377,352 | +0.15(+1.84%) |
Sep 10, 2012 | 7.826 | 7.971 | 7.758 | 7.932 | 5,092,828 | +0.11(+1.36%) |
Sep 07, 2012 | 7.714 | 7.854 | 7.680 | 7.826 | 4,829,941 | +0.12(+1.53%) |
Sep 06, 2012 | 7.518 | 7.747 | 7.512 | 7.708 | 5,083,502 | +0.23(+3.07%) |
Sep 05, 2012 | 7.411 | 7.484 | 7.377 | 7.478 | 3,110,377 | +0.09(+1.21%) |