Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.073 | 7.168 | 7.038 | 7.038 | 6,300 | -0.02(-0.27%) |
Nov 29, 2012 | 7.038 | 7.061 | 7.003 | 7.057 | 52,922 | +0.16(+2.25%) |
Nov 28, 2012 | 6.871 | 6.901 | 6.859 | 6.901 | 1,852 | +0.01(+0.17%) |
Nov 27, 2012 | 6.889 | 6.913 | 6.859 | 6.889 | 53,764 | -0.05(-0.68%) |
Nov 26, 2012 | 6.889 | 6.937 | 6.889 | 6.937 | 5,118 | -0.02(-0.34%) |
Nov 23, 2012 | 6.919 | 6.960 | 6.888 | 6.960 | 4,233 | +0.15(+2.26%) |
Nov 21, 2012 | 6.812 | 6.812 | 6.764 | 6.807 | 37,181 | +0.06(+0.89%) |
Nov 20, 2012 | 6.705 | 6.747 | 6.693 | 6.747 | 52,292 | +0.04(+0.53%) |
Nov 19, 2012 | 6.640 | 6.729 | 6.604 | 6.711 | 6,634 | +0.13(+1.98%) |
Nov 16, 2012 | 6.658 | 6.705 | 6.569 | 6.580 | 10,237 | -0.12(-1.79%) |
Nov 15, 2012 | 6.730 | 6.730 | 6.681 | 6.700 | 6,467 | -0.01(-0.16%) |
Nov 14, 2012 | 6.764 | 6.830 | 6.711 | 6.711 | 12,264 | -0.04(-0.62%) |
Nov 13, 2012 | 6.723 | 6.782 | 6.723 | 6.753 | 11,736 | -0.07(-1.04%) |
Nov 12, 2012 | 6.794 | 6.848 | 6.770 | 6.824 | 16,546 | +0.03(+0.44%) |
Nov 09, 2012 | 6.800 | 6.845 | 6.794 | 6.794 | 9,971 | -0.09(-1.29%) |
Nov 08, 2012 | 6.913 | 6.937 | 6.842 | 6.883 | 18,927 | -0.09(-1.25%) |
Nov 07, 2012 | 6.978 | 6.984 | 6.905 | 6.971 | 15,415 | -0.09(-1.29%) |
Nov 06, 2012 | 7.038 | 7.061 | 7.038 | 7.061 | 2,788 | +0.08(+1.19%) |
Nov 05, 2012 | 7.008 | 7.008 | 6.949 | 6.978 | 15,757 | -0.06(-0.84%) |
Nov 02, 2012 | 7.085 | 7.085 | 6.978 | 7.038 | 53,432 | -0.11(-1.50%) |
Nov 01, 2012 | 7.139 | 7.145 | 7.061 | 7.145 | 79,548 | +0.05(+0.67%) |
Oct 31, 2012 | 7.121 | 7.121 | 7.058 | 7.097 | 8,147 | -0.04(-0.50%) |
Oct 26, 2012 | 7.156 | 7.133 | 7.133 | 7.133 | 13,133 | +0.05(+0.77%) |
Oct 25, 2012 | 7.097 | 7.097 | 7.038 | 7.078 | 4,761 | +0.03(+0.40%) |
Oct 24, 2012 | 7.115 | 7.115 | 7.038 | 7.049 | 22,990 | -0.05(-0.67%) |
Oct 23, 2012 | 7.103 | 7.115 | 7.067 | 7.097 | 7,240 | -0.14(-1.89%) |
Oct 19, 2012 | 7.352 | 7.370 | 7.226 | 7.234 | 12,431 | -0.12(-1.66%) |
Oct 18, 2012 | 7.358 | 7.412 | 7.342 | 7.356 | 25,433 | -0.07(-0.90%) |
Oct 17, 2012 | 7.418 | 7.436 | 7.345 | 7.423 | 50,938 | +0.09(+1.21%) |
Oct 16, 2012 | 7.346 | 7.441 | 7.334 | 7.334 | 40,866 | +0.09(+1.31%) |
Oct 15, 2012 | 7.263 | 7.263 | 7.174 | 7.240 | 1,515 | +0.05(+0.66%) |
Oct 12, 2012 | 7.156 | 7.210 | 7.130 | 7.192 | 20,022 | +0.05(+0.66%) |
Oct 11, 2012 | 7.180 | 7.180 | 7.123 | 7.145 | 37,033 | +0.08(+1.09%) |
Oct 10, 2012 | 7.097 | 7.139 | 7.039 | 7.067 | 5,627 | -0.02(-0.25%) |
Oct 09, 2012 | 7.180 | 7.180 | 7.079 | 7.085 | 20,281 | -0.07(-1.00%) |
Oct 08, 2012 | 7.275 | 7.299 | 7.156 | 7.156 | 157,202 | -0.16(-2.19%) |
Oct 05, 2012 | 7.418 | 7.424 | 7.317 | 7.317 | 14,093 | +0.03(+0.41%) |
Oct 04, 2012 | 7.304 | 7.335 | 7.233 | 7.287 | 9,910 | +0.09(+1.25%) |
Oct 03, 2012 | 7.263 | 7.263 | 7.186 | 7.197 | 14,462 | -0.05(-0.74%) |
Oct 02, 2012 | 7.293 | 7.293 | 7.234 | 7.251 | 15,940 | +0.09(+1.32%) |
Oct 01, 2012 | 7.192 | 7.251 | 7.156 | 7.156 | 12,000 | +0.00(+0.00%) |
Sep 28, 2012 | 7.204 | 7.204 | 7.115 | 7.156 | 20,333 | -0.16(-2.18%) |
Sep 27, 2012 | 7.204 | 7.316 | 7.204 | 7.316 | 6,270 | +0.15(+2.06%) |
Sep 26, 2012 | 7.245 | 7.340 | 7.150 | 7.168 | 41,615 | -0.06(-0.82%) |
Sep 25, 2012 | 7.317 | 7.370 | 7.228 | 7.228 | 16,876 | -0.10(-1.30%) |
Sep 24, 2012 | 7.263 | 7.352 | 7.257 | 7.323 | 15,721 | -0.07(-0.88%) |
Sep 21, 2012 | 7.517 | 7.518 | 7.346 | 7.388 | 24,693 | +0.04(+0.52%) |
Sep 20, 2012 | 7.348 | 7.378 | 7.291 | 7.350 | 7,022 | -0.03(-0.46%) |
Sep 19, 2012 | 7.384 | 7.413 | 7.354 | 7.384 | 25,712 | +0.04(+0.57%) |
Sep 18, 2012 | 7.484 | 7.490 | 7.280 | 7.342 | 16,073 | -0.10(-1.33%) |
Sep 17, 2012 | 7.478 | 7.478 | 7.396 | 7.441 | 8,830 | -0.07(-0.87%) |
Sep 14, 2012 | 7.508 | 7.555 | 7.478 | 7.506 | 26,711 | +0.03(+0.46%) |
Sep 13, 2012 | 7.313 | 7.478 | 7.287 | 7.472 | 39,207 | +0.13(+1.77%) |
Sep 12, 2012 | 7.313 | 7.360 | 7.258 | 7.342 | 54,006 | +0.14(+1.88%) |
Sep 11, 2012 | 7.142 | 7.248 | 7.142 | 7.207 | 8,378 | +0.11(+1.58%) |
Sep 10, 2012 | 7.142 | 7.201 | 7.094 | 7.094 | 31,369 | -0.08(-1.07%) |
Sep 07, 2012 | 7.171 | 7.260 | 7.159 | 7.171 | 513,959 | +0.05(+0.75%) |
Sep 06, 2012 | 7.059 | 7.142 | 7.059 | 7.118 | 19,263 | +0.18(+2.64%) |
Sep 05, 2012 | 6.965 | 6.994 | 6.935 | 6.935 | 16,402 | -0.05(-0.76%) |