Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.356 | 6.410 | 6.334 | 6.366 | 2,233,703 | -0.01(-0.23%) |
Nov 29, 2012 | 6.371 | 6.410 | 6.334 | 6.380 | 2,694,209 | +0.04(+0.62%) |
Nov 28, 2012 | 6.244 | 6.356 | 6.234 | 6.341 | 2,637,142 | +0.02(+0.39%) |
Nov 27, 2012 | 6.361 | 6.371 | 6.293 | 6.317 | 3,511,244 | -0.13(-1.97%) |
Nov 26, 2012 | 6.420 | 6.449 | 6.410 | 6.444 | 1,938,570 | -0.00(-0.08%) |
Nov 23, 2012 | 6.429 | 6.488 | 6.424 | 6.449 | 1,632,878 | +0.13(+2.09%) |
Nov 21, 2012 | 6.346 | 6.366 | 6.290 | 6.317 | 2,075,943 | +0.02(+0.31%) |
Nov 20, 2012 | 6.263 | 6.337 | 6.239 | 6.297 | 2,216,329 | -0.02(-0.39%) |
Nov 19, 2012 | 6.273 | 6.378 | 6.263 | 6.322 | 3,166,234 | +0.09(+1.49%) |
Nov 16, 2012 | 6.268 | 6.283 | 6.156 | 6.229 | 3,634,699 | -0.01(-0.16%) |
Nov 15, 2012 | 6.297 | 6.351 | 6.229 | 6.239 | 5,885,991 | +0.02(+0.31%) |
Nov 14, 2012 | 6.293 | 6.327 | 6.200 | 6.219 | 3,286,647 | +0.01(+0.24%) |
Nov 13, 2012 | 6.126 | 6.278 | 6.117 | 6.205 | 2,897,610 | +0.06(+0.95%) |
Nov 12, 2012 | 6.156 | 6.170 | 6.131 | 6.146 | 2,852,915 | -0.02(-0.40%) |
Nov 09, 2012 | 6.112 | 6.249 | 6.107 | 6.170 | 3,854,954 | +0.01(+0.16%) |
Nov 08, 2012 | 6.253 | 6.297 | 6.161 | 6.161 | 3,032,302 | -0.08(-1.33%) |
Nov 07, 2012 | 6.302 | 6.307 | 6.205 | 6.244 | 3,220,454 | -0.12(-1.92%) |
Nov 06, 2012 | 6.341 | 6.439 | 6.288 | 6.366 | 2,543,034 | +0.08(+1.24%) |
Nov 05, 2012 | 6.322 | 6.332 | 6.258 | 6.288 | 2,423,413 | -0.13(-1.98%) |
Nov 02, 2012 | 6.464 | 6.464 | 6.376 | 6.415 | 2,465,484 | -0.03(-0.45%) |
Nov 01, 2012 | 6.468 | 6.493 | 6.415 | 6.444 | 2,133,593 | +0.02(+0.38%) |
Oct 31, 2012 | 6.498 | 6.517 | 6.390 | 6.420 | 2,762,320 | +0.06(+1.00%) |
Oct 26, 2012 | 6.385 | 6.356 | 6.356 | 6.356 | 7,260,436 | -0.05(-0.84%) |
Oct 25, 2012 | 6.468 | 6.473 | 6.376 | 6.410 | 3,282,648 | -0.07(-1.06%) |
Oct 24, 2012 | 6.512 | 6.532 | 6.449 | 6.478 | 2,659,979 | -0.03(-0.45%) |
Oct 23, 2012 | 6.459 | 6.512 | 6.420 | 6.508 | 2,770,467 | -0.16(-2.42%) |
Oct 19, 2012 | 6.801 | 6.801 | 6.659 | 6.669 | 4,816,330 | -0.20(-2.92%) |
Oct 18, 2012 | 6.864 | 6.957 | 6.840 | 6.869 | 2,258,427 | -0.06(-0.85%) |
Oct 17, 2012 | 6.840 | 6.967 | 6.825 | 6.928 | 5,110,325 | +0.26(+3.88%) |
Oct 16, 2012 | 6.630 | 6.695 | 6.625 | 6.669 | 4,599,204 | +0.25(+3.88%) |
Oct 15, 2012 | 6.380 | 6.420 | 6.349 | 6.420 | 2,746,801 | +0.02(+0.38%) |
Oct 12, 2012 | 6.478 | 6.493 | 6.368 | 6.395 | 2,775,903 | +0.02(+0.38%) |
Oct 11, 2012 | 6.385 | 6.443 | 6.366 | 6.371 | 2,518,357 | +0.03(+0.46%) |
Oct 10, 2012 | 6.390 | 6.397 | 6.317 | 6.341 | 4,340,992 | -0.07(-1.14%) |
Oct 09, 2012 | 6.556 | 6.576 | 6.415 | 6.415 | 4,715,558 | -0.27(-4.02%) |
Oct 08, 2012 | 6.630 | 6.688 | 6.606 | 6.683 | 1,848,638 | -0.01(-0.15%) |
Oct 05, 2012 | 6.722 | 6.791 | 6.680 | 6.693 | 2,809,339 | +0.06(+0.96%) |
Oct 04, 2012 | 6.556 | 6.654 | 6.532 | 6.630 | 3,131,647 | +0.06(+0.97%) |
Oct 03, 2012 | 6.625 | 6.630 | 6.454 | 6.566 | 2,651,569 | -0.04(-0.67%) |
Oct 02, 2012 | 6.669 | 6.694 | 6.576 | 6.610 | 4,843,496 | +0.12(+1.81%) |
Oct 01, 2012 | 6.551 | 6.605 | 6.464 | 6.493 | 5,151,000 | +0.00(+0.08%) |
Sep 28, 2012 | 6.635 | 6.635 | 6.464 | 6.488 | 5,508,287 | -0.27(-4.05%) |
Sep 27, 2012 | 6.757 | 6.796 | 6.664 | 6.762 | 4,103,506 | +0.06(+0.87%) |
Sep 26, 2012 | 6.747 | 6.752 | 6.664 | 6.703 | 8,649,114 | -0.27(-3.85%) |
Sep 25, 2012 | 7.035 | 7.099 | 6.967 | 6.972 | 4,640,467 | -0.06(-0.90%) |
Sep 24, 2012 | 7.016 | 7.074 | 6.986 | 7.035 | 4,568,843 | -0.07(-0.96%) |
Sep 21, 2012 | 7.148 | 7.177 | 7.104 | 7.104 | 4,118,279 | +0.04(+0.62%) |
Sep 20, 2012 | 7.030 | 7.079 | 7.020 | 7.060 | 4,351,122 | -0.15(-2.03%) |
Sep 19, 2012 | 7.196 | 7.253 | 7.143 | 7.206 | 3,579,298 | +0.00(+0.07%) |
Sep 18, 2012 | 7.235 | 7.275 | 7.172 | 7.201 | 4,424,586 | -0.09(-1.27%) |
Sep 17, 2012 | 7.323 | 7.397 | 7.270 | 7.294 | 4,662,833 | -0.04(-0.60%) |
Sep 14, 2012 | 7.411 | 7.545 | 7.309 | 7.338 | 9,162,488 | +0.14(+1.90%) |
Sep 13, 2012 | 7.128 | 7.226 | 7.035 | 7.201 | 5,667,864 | +0.08(+1.10%) |
Sep 12, 2012 | 7.191 | 7.216 | 7.108 | 7.123 | 6,011,855 | +0.12(+1.67%) |
Sep 11, 2012 | 6.879 | 7.069 | 6.864 | 7.006 | 9,735,861 | +0.18(+2.65%) |
Sep 10, 2012 | 6.864 | 6.913 | 6.818 | 6.825 | 4,735,368 | -0.12(-1.76%) |
Sep 07, 2012 | 6.928 | 6.969 | 6.889 | 6.947 | 12,098,703 | +0.24(+3.57%) |
Sep 06, 2012 | 6.522 | 6.754 | 6.522 | 6.708 | 9,156,338 | +0.35(+5.45%) |
Sep 05, 2012 | 6.459 | 6.473 | 6.346 | 6.361 | 4,162,886 | -0.02(-0.31%) |