Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.496 | 6.602 | 6.475 | 6.566 | 6,386,799 | +0.07(+1.09%) |
Nov 29, 2012 | 6.455 | 6.506 | 6.430 | 6.496 | 4,326,940 | +0.07(+1.02%) |
Nov 28, 2012 | 6.395 | 6.435 | 6.359 | 6.430 | 3,699,957 | +0.03(+0.39%) |
Nov 27, 2012 | 6.480 | 6.511 | 6.400 | 6.405 | 4,583,104 | -0.09(-1.40%) |
Nov 26, 2012 | 6.496 | 6.516 | 6.440 | 6.496 | 2,527,005 | -0.02(-0.23%) |
Nov 23, 2012 | 6.415 | 6.511 | 6.410 | 6.511 | 1,400,452 | +0.12(+1.82%) |
Nov 21, 2012 | 6.445 | 6.480 | 6.369 | 6.395 | 2,564,633 | -0.04(-0.55%) |
Nov 20, 2012 | 6.385 | 6.480 | 6.359 | 6.430 | 4,902,501 | +0.03(+0.39%) |
Nov 19, 2012 | 6.385 | 6.455 | 6.364 | 6.405 | 5,392,764 | +0.07(+1.12%) |
Nov 16, 2012 | 6.334 | 6.385 | 6.268 | 6.334 | 5,477,487 | +0.05(+0.80%) |
Nov 15, 2012 | 6.334 | 6.405 | 6.258 | 6.284 | 8,442,748 | -0.04(-0.64%) |
Nov 14, 2012 | 6.349 | 6.475 | 6.289 | 6.324 | 8,970,212 | -0.01(-0.08%) |
Nov 13, 2012 | 6.536 | 6.536 | 6.319 | 6.329 | 5,307,779 | -0.13(-1.95%) |
Nov 12, 2012 | 6.511 | 6.546 | 6.415 | 6.455 | 5,008,954 | -0.05(-0.78%) |
Nov 09, 2012 | 6.475 | 6.581 | 6.440 | 6.506 | 6,839,156 | +0.01(+0.16%) |
Nov 08, 2012 | 6.576 | 6.617 | 6.490 | 6.496 | 7,236,829 | -0.09(-1.30%) |
Nov 07, 2012 | 6.768 | 6.773 | 6.551 | 6.581 | 13,065,443 | -0.22(-3.19%) |
Nov 06, 2012 | 6.819 | 6.844 | 6.778 | 6.798 | 7,479,284 | -0.02(-0.22%) |
Nov 05, 2012 | 6.834 | 6.869 | 6.768 | 6.814 | 7,396,505 | -0.05(-0.66%) |
Nov 02, 2012 | 7.027 | 7.027 | 6.859 | 6.859 | 9,451,937 | -0.13(-1.84%) |
Nov 01, 2012 | 6.894 | 7.018 | 6.840 | 6.988 | 9,618,448 | +0.12(+1.73%) |
Oct 31, 2012 | 6.844 | 6.894 | 6.770 | 6.869 | 7,372,659 | +0.01(+0.14%) |
Oct 26, 2012 | 6.899 | 6.859 | 6.859 | 6.859 | 6,582,905 | -0.03(-0.43%) |
Oct 25, 2012 | 6.894 | 6.913 | 6.804 | 6.889 | 9,738,702 | -0.01(-0.14%) |
Oct 24, 2012 | 7.236 | 7.250 | 6.859 | 6.899 | 20,663,398 | -0.35(-4.85%) |
Oct 23, 2012 | 7.191 | 7.278 | 7.156 | 7.250 | 9,995,835 | +0.05(+0.69%) |
Oct 19, 2012 | 7.146 | 7.211 | 7.047 | 7.201 | 8,137,977 | +0.06(+0.90%) |
Oct 18, 2012 | 7.171 | 7.181 | 7.082 | 7.136 | 8,323,218 | -0.05(-0.69%) |
Oct 17, 2012 | 7.087 | 7.216 | 7.032 | 7.186 | 10,037,552 | +0.13(+1.83%) |
Oct 16, 2012 | 7.186 | 7.196 | 7.042 | 7.057 | 8,611,002 | -0.09(-1.25%) |
Oct 15, 2012 | 7.166 | 7.216 | 7.136 | 7.146 | 8,453,072 | -0.01(-0.21%) |
Oct 12, 2012 | 7.300 | 7.305 | 7.097 | 7.161 | 11,471,012 | -0.18(-2.43%) |
Oct 11, 2012 | 7.399 | 7.424 | 7.325 | 7.340 | 5,805,341 | -0.01(-0.20%) |
Oct 10, 2012 | 7.389 | 7.409 | 7.330 | 7.355 | 7,910,267 | -0.05(-0.74%) |
Oct 09, 2012 | 7.399 | 7.459 | 7.345 | 7.409 | 10,404,044 | +0.02(+0.27%) |
Oct 08, 2012 | 7.389 | 7.409 | 7.325 | 7.389 | 5,664,605 | -0.01(-0.20%) |
Oct 05, 2012 | 7.374 | 7.444 | 7.335 | 7.404 | 10,210,982 | +0.04(+0.61%) |
Oct 04, 2012 | 7.231 | 7.369 | 7.221 | 7.359 | 11,870,601 | +0.15(+2.13%) |
Oct 03, 2012 | 7.136 | 7.206 | 7.104 | 7.206 | 7,804,788 | +0.09(+1.25%) |
Oct 02, 2012 | 7.027 | 7.141 | 7.008 | 7.117 | 9,392,282 | +0.13(+1.92%) |
Oct 01, 2012 | 7.032 | 7.062 | 6.928 | 6.983 | 8,610,086 | -0.03(-0.49%) |
Sep 28, 2012 | 6.978 | 7.047 | 6.913 | 7.018 | 7,111,966 | +0.02(+0.35%) |
Sep 27, 2012 | 6.918 | 7.022 | 6.908 | 6.993 | 6,291,981 | +0.10(+1.44%) |
Sep 26, 2012 | 6.933 | 7.013 | 6.859 | 6.894 | 5,609,408 | -0.03(-0.43%) |
Sep 25, 2012 | 6.993 | 7.055 | 6.918 | 6.923 | 8,695,857 | -0.07(-1.06%) |
Sep 24, 2012 | 6.765 | 6.998 | 6.750 | 6.998 | 9,668,890 | +0.22(+3.22%) |
Sep 21, 2012 | 6.854 | 6.869 | 6.765 | 6.780 | 8,955,862 | -0.01(-0.15%) |
Sep 20, 2012 | 6.829 | 6.859 | 6.770 | 6.790 | 5,535,437 | -0.07(-1.08%) |
Sep 19, 2012 | 6.859 | 6.913 | 6.844 | 6.864 | 4,106,097 | +0.02(+0.29%) |
Sep 18, 2012 | 6.839 | 6.918 | 6.819 | 6.844 | 5,250,776 | +0.00(+0.07%) |
Sep 17, 2012 | 6.948 | 6.988 | 6.839 | 6.839 | 5,137,551 | -0.16(-2.27%) |
Sep 14, 2012 | 6.864 | 7.003 | 6.824 | 6.998 | 10,274,190 | +0.18(+2.62%) |
Sep 13, 2012 | 6.794 | 6.844 | 6.695 | 6.819 | 11,874,968 | +0.02(+0.29%) |
Sep 12, 2012 | 6.750 | 6.814 | 6.745 | 6.799 | 3,690,926 | +0.05(+0.73%) |
Sep 11, 2012 | 6.700 | 6.770 | 6.700 | 6.750 | 3,135,738 | +0.03(+0.44%) |
Sep 10, 2012 | 6.740 | 6.775 | 6.705 | 6.720 | 3,492,531 | -0.02(-0.37%) |
Sep 07, 2012 | 6.740 | 6.770 | 6.710 | 6.745 | 4,383,703 | +0.02(+0.29%) |
Sep 06, 2012 | 6.690 | 6.785 | 6.661 | 6.725 | 7,602,629 | +0.10(+1.50%) |
Sep 05, 2012 | 6.636 | 6.656 | 6.596 | 6.626 | 4,734,043 | -0.02(-0.30%) |