Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.890 | 6.100 | 5.770 | 6.100 | 3,078,114 | +0.21(+3.57%) |
Nov 29, 2012 | 5.880 | 5.970 | 5.750 | 5.890 | 248,646 | +0.09(+1.55%) |
Nov 28, 2012 | 5.780 | 5.950 | 5.700 | 5.800 | 243,130 | -0.02(-0.34%) |
Nov 27, 2012 | 5.810 | 5.980 | 5.730 | 5.820 | 365,462 | -0.02(-0.34%) |
Nov 26, 2012 | 5.630 | 5.940 | 5.601 | 5.840 | 265,139 | +0.17(+3.00%) |
Nov 23, 2012 | 5.550 | 5.770 | 5.520 | 5.670 | 239,493 | +0.14(+2.53%) |
Nov 21, 2012 | 5.120 | 5.560 | 5.049 | 5.530 | 321,771 | +0.41(+8.01%) |
Nov 20, 2012 | 5.400 | 5.450 | 5.040 | 5.120 | 339,199 | -0.31(-5.71%) |
Nov 19, 2012 | 4.900 | 5.460 | 4.850 | 5.430 | 755,608 | +0.61(+12.66%) |
Nov 16, 2012 | 5.250 | 5.430 | 4.730 | 4.820 | 989,833 | -0.11(-2.23%) |
Nov 15, 2012 | 4.570 | 5.000 | 4.520 | 4.930 | 601,530 | +0.39(+8.59%) |
Nov 14, 2012 | 5.150 | 5.180 | 4.520 | 4.540 | 460,968 | -0.60(-11.67%) |
Nov 13, 2012 | 5.160 | 5.195 | 5.060 | 5.140 | 183,099 | -0.07(-1.34%) |
Nov 12, 2012 | 5.150 | 5.280 | 5.050 | 5.210 | 222,095 | +0.07(+1.36%) |
Nov 09, 2012 | 5.010 | 5.180 | 4.910 | 5.140 | 364,997 | +0.10(+1.98%) |
Nov 08, 2012 | 5.250 | 5.250 | 5.010 | 5.040 | 275,534 | -0.22(-4.18%) |
Nov 07, 2012 | 5.390 | 5.520 | 5.200 | 5.260 | 426,033 | -0.18(-3.31%) |
Nov 06, 2012 | 5.530 | 5.530 | 5.350 | 5.440 | 321,399 | -0.02(-0.37%) |
Nov 05, 2012 | 5.670 | 5.680 | 5.260 | 5.460 | 411,904 | -0.33(-5.70%) |
Nov 02, 2012 | 5.870 | 6.100 | 5.690 | 5.790 | 486,274 | -0.07(-1.19%) |
Nov 01, 2012 | 5.900 | 6.450 | 5.620 | 5.860 | 353,818 | +0.07(+1.21%) |
Oct 31, 2012 | 5.850 | 5.940 | 5.690 | 5.790 | 445,022 | -0.06(-1.03%) |
Oct 26, 2012 | 6.050 | 5.850 | 5.850 | 5.850 | 305,600 | -0.19(-3.15%) |
Oct 25, 2012 | 6.060 | 6.170 | 6.000 | 6.040 | 214,274 | +0.01(+0.17%) |
Oct 24, 2012 | 6.350 | 6.450 | 5.950 | 6.030 | 662,478 | -0.27(-4.29%) |
Oct 23, 2012 | 6.350 | 6.390 | 6.250 | 6.300 | 210,349 | -0.09(-1.41%) |
Oct 19, 2012 | 6.630 | 6.640 | 6.350 | 6.390 | 311,079 | -0.32(-4.77%) |
Oct 18, 2012 | 6.650 | 6.730 | 6.400 | 6.710 | 177,944 | +0.04(+0.60%) |
Oct 17, 2012 | 6.510 | 6.750 | 6.400 | 6.670 | 216,956 | +0.20(+3.09%) |
Oct 16, 2012 | 6.600 | 6.660 | 6.400 | 6.470 | 251,816 | -0.07(-1.07%) |
Oct 15, 2012 | 6.120 | 6.550 | 6.112 | 6.540 | 291,881 | +0.42(+6.86%) |
Oct 12, 2012 | 6.130 | 6.260 | 6.100 | 6.120 | 95,343 | +0.01(+0.16%) |
Oct 11, 2012 | 6.340 | 6.370 | 6.080 | 6.110 | 244,387 | -0.17(-2.71%) |
Oct 10, 2012 | 6.400 | 6.430 | 6.190 | 6.280 | 209,645 | -0.09(-1.41%) |
Oct 09, 2012 | 6.500 | 6.500 | 6.250 | 6.370 | 223,610 | -0.10(-1.55%) |
Oct 08, 2012 | 6.530 | 6.570 | 6.460 | 6.470 | 115,533 | -0.11(-1.67%) |
Oct 05, 2012 | 6.370 | 6.590 | 6.280 | 6.580 | 278,827 | +0.26(+4.11%) |
Oct 04, 2012 | 6.270 | 6.330 | 6.100 | 6.320 | 236,423 | +0.09(+1.44%) |
Oct 03, 2012 | 6.400 | 6.400 | 6.120 | 6.230 | 370,448 | -0.09(-1.42%) |
Oct 02, 2012 | 6.550 | 6.573 | 6.200 | 6.320 | 634,853 | -0.29(-4.39%) |
Oct 01, 2012 | 6.820 | 6.900 | 6.580 | 6.610 | 281,498 | -0.19(-2.79%) |
Sep 28, 2012 | 6.840 | 6.930 | 6.670 | 6.800 | 465,645 | -0.09(-1.31%) |
Sep 27, 2012 | 6.780 | 7.060 | 6.635 | 6.890 | 424,288 | +0.14(+2.07%) |
Sep 26, 2012 | 6.700 | 6.850 | 6.500 | 6.750 | 321,911 | +0.08(+1.20%) |
Sep 25, 2012 | 6.910 | 6.940 | 6.520 | 6.670 | 457,904 | -0.18(-2.63%) |
Sep 24, 2012 | 6.850 | 7.060 | 6.750 | 6.850 | 367,300 | -0.02(-0.29%) |
Sep 21, 2012 | 7.100 | 7.140 | 6.850 | 6.870 | 628,145 | -0.12(-1.72%) |
Sep 20, 2012 | 6.980 | 7.100 | 6.750 | 6.990 | 460,256 | -0.08(-1.13%) |
Sep 19, 2012 | 7.240 | 7.310 | 6.880 | 7.070 | 417,363 | -0.16(-2.21%) |
Sep 18, 2012 | 7.420 | 7.460 | 6.990 | 7.230 | 270,144 | -0.21(-2.82%) |
Sep 17, 2012 | 7.550 | 7.700 | 7.400 | 7.440 | 175,410 | -0.13(-1.72%) |
Sep 14, 2012 | 7.420 | 7.790 | 7.320 | 7.570 | 535,750 | +0.22(+2.99%) |
Sep 13, 2012 | 7.190 | 7.380 | 7.070 | 7.350 | 248,952 | +0.09(+1.24%) |
Sep 12, 2012 | 7.180 | 7.490 | 7.040 | 7.260 | 145,985 | +0.13(+1.82%) |
Sep 11, 2012 | 6.910 | 7.319 | 6.910 | 7.130 | 167,222 | +0.03(+0.42%) |
Sep 10, 2012 | 7.190 | 7.350 | 7.090 | 7.100 | 147,634 | -0.12(-1.66%) |
Sep 07, 2012 | 7.030 | 7.300 | 7.030 | 7.220 | 151,482 | +0.21(+2.92%) |
Sep 06, 2012 | 6.510 | 7.330 | 6.480 | 7.015 | 691,400 | +0.53(+8.26%) |
Sep 05, 2012 | 6.650 | 6.680 | 6.380 | 6.480 | 364,668 | -0.20(-2.99%) |