Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.417 | 6.460 | 6.403 | 6.458 | 1,324,700 | +0.03(+0.53%) |
Nov 29, 2012 | 6.451 | 6.464 | 6.409 | 6.424 | 1,447,192 | +0.01(+0.15%) |
Nov 28, 2012 | 6.354 | 6.443 | 6.327 | 6.415 | 1,835,232 | +0.08(+1.25%) |
Nov 27, 2012 | 6.413 | 6.425 | 6.332 | 6.336 | 1,218,413 | -0.08(-1.17%) |
Nov 26, 2012 | 6.392 | 6.420 | 6.377 | 6.411 | 1,102,245 | +0.02(+0.29%) |
Nov 23, 2012 | 6.409 | 6.537 | 6.353 | 6.392 | 1,251,167 | +0.00(+0.06%) |
Nov 21, 2012 | 6.368 | 6.411 | 6.287 | 6.388 | 911,291 | +0.05(+0.71%) |
Nov 20, 2012 | 6.317 | 6.351 | 6.283 | 6.343 | 1,402,005 | +0.05(+0.75%) |
Nov 19, 2012 | 6.232 | 6.315 | 6.232 | 6.296 | 1,910,554 | +0.07(+1.15%) |
Nov 16, 2012 | 6.195 | 6.270 | 6.144 | 6.225 | 1,314,501 | +0.03(+0.49%) |
Nov 15, 2012 | 6.272 | 6.287 | 6.135 | 6.195 | 1,885,155 | -0.11(-1.70%) |
Nov 14, 2012 | 6.332 | 6.332 | 6.262 | 6.302 | 1,463,530 | +0.00(+0.03%) |
Nov 13, 2012 | 6.204 | 6.315 | 6.204 | 6.300 | 1,046,443 | +0.05(+0.84%) |
Nov 12, 2012 | 6.368 | 6.368 | 6.214 | 6.247 | 975,050 | -0.06(-1.01%) |
Nov 09, 2012 | 6.360 | 6.385 | 6.270 | 6.311 | 881,962 | -0.07(-1.12%) |
Nov 08, 2012 | 6.396 | 6.496 | 6.356 | 6.383 | 2,271,590 | +0.05(+0.74%) |
Nov 07, 2012 | 6.415 | 6.415 | 6.114 | 6.336 | 2,785,819 | -0.10(-1.55%) |
Nov 06, 2012 | 6.484 | 6.514 | 6.435 | 6.435 | 1,498,971 | -0.03(-0.49%) |
Nov 05, 2012 | 6.456 | 6.509 | 6.423 | 6.467 | 901,594 | +0.01(+0.09%) |
Nov 02, 2012 | 6.454 | 6.499 | 6.426 | 6.462 | 1,347,873 | +0.05(+0.76%) |
Nov 01, 2012 | 6.458 | 6.507 | 6.411 | 6.413 | 1,479,057 | -0.05(-0.70%) |
Oct 31, 2012 | 6.447 | 6.524 | 6.433 | 6.458 | 2,721,145 | +0.09(+1.39%) |
Oct 26, 2012 | 6.368 | 6.370 | 6.370 | 6.370 | 1,067,001 | -0.00(-0.06%) |
Oct 25, 2012 | 6.400 | 6.420 | 6.332 | 6.373 | 647,392 | +0.00(+0.06%) |
Oct 24, 2012 | 6.390 | 6.432 | 6.358 | 6.370 | 775,038 | -0.02(-0.24%) |
Oct 23, 2012 | 6.328 | 6.402 | 6.304 | 6.385 | 2,266,079 | +0.01(+0.15%) |
Oct 19, 2012 | 6.467 | 6.471 | 6.349 | 6.375 | 1,967,787 | -0.10(-1.57%) |
Oct 18, 2012 | 6.511 | 6.527 | 6.471 | 6.477 | 2,491,431 | -0.03(-0.43%) |
Oct 17, 2012 | 6.460 | 6.552 | 6.460 | 6.505 | 2,298,541 | +0.04(+0.55%) |
Oct 16, 2012 | 6.443 | 6.494 | 6.415 | 6.469 | 914,839 | +0.03(+0.47%) |
Oct 15, 2012 | 6.411 | 6.450 | 6.381 | 6.439 | 974,859 | +0.01(+0.18%) |
Oct 12, 2012 | 6.449 | 6.454 | 6.341 | 6.428 | 1,329,091 | -0.02(-0.29%) |
Oct 11, 2012 | 6.514 | 6.526 | 6.432 | 6.447 | 1,094,144 | -0.04(-0.61%) |
Oct 10, 2012 | 6.520 | 6.524 | 6.450 | 6.486 | 793,282 | -0.00(-0.06%) |
Oct 09, 2012 | 6.522 | 6.527 | 6.480 | 6.490 | 1,326,357 | -0.04(-0.63%) |
Oct 08, 2012 | 6.531 | 6.539 | 6.495 | 6.531 | 1,701,164 | -0.01(-0.12%) |
Oct 05, 2012 | 6.574 | 6.590 | 6.522 | 6.539 | 985,667 | -0.03(-0.43%) |
Oct 04, 2012 | 6.599 | 6.599 | 6.543 | 6.567 | 2,057,200 | -0.00(-0.03%) |
Oct 03, 2012 | 6.582 | 6.616 | 6.558 | 6.569 | 865,499 | -0.01(-0.20%) |
Oct 02, 2012 | 6.667 | 6.672 | 6.574 | 6.582 | 1,138,914 | -0.08(-1.24%) |
Oct 01, 2012 | 6.751 | 6.794 | 6.640 | 6.665 | 923,408 | -0.02(-0.28%) |
Sep 28, 2012 | 6.648 | 6.710 | 6.574 | 6.684 | 1,275,066 | +0.04(+0.54%) |
Sep 27, 2012 | 6.729 | 6.781 | 6.610 | 6.648 | 2,199,910 | -0.05(-0.81%) |
Sep 26, 2012 | 6.682 | 6.738 | 6.618 | 6.702 | 1,477,456 | +0.02(+0.31%) |
Sep 25, 2012 | 6.685 | 6.768 | 6.642 | 6.682 | 1,032,012 | +0.04(+0.62%) |
Sep 24, 2012 | 6.511 | 6.678 | 6.471 | 6.640 | 1,020,565 | +0.12(+1.87%) |
Sep 21, 2012 | 6.576 | 6.576 | 6.499 | 6.518 | 1,179,275 | -0.02(-0.29%) |
Sep 20, 2012 | 6.620 | 6.620 | 6.413 | 6.537 | 1,325,416 | -0.08(-1.28%) |
Sep 19, 2012 | 6.591 | 6.722 | 6.565 | 6.621 | 822,723 | +0.05(+0.74%) |
Sep 18, 2012 | 6.480 | 6.634 | 6.480 | 6.573 | 845,558 | +0.09(+1.36%) |
Sep 17, 2012 | 6.597 | 6.597 | 6.411 | 6.484 | 1,729,680 | -0.11(-1.71%) |
Sep 14, 2012 | 6.710 | 6.751 | 6.543 | 6.597 | 1,226,253 | -0.10(-1.46%) |
Sep 13, 2012 | 6.685 | 6.762 | 6.670 | 6.695 | 901,717 | -0.00(-0.03%) |
Sep 12, 2012 | 6.590 | 6.702 | 6.537 | 6.697 | 981,789 | +0.12(+1.86%) |
Sep 11, 2012 | 6.601 | 6.638 | 6.552 | 6.574 | 956,051 | -0.01(-0.17%) |
Sep 10, 2012 | 6.616 | 6.631 | 6.571 | 6.586 | 434,938 | -0.02(-0.34%) |
Sep 07, 2012 | 6.550 | 6.625 | 6.548 | 6.608 | 858,930 | +0.07(+1.09%) |
Sep 06, 2012 | 6.496 | 6.565 | 6.490 | 6.537 | 1,997,898 | +0.10(+1.49%) |
Sep 05, 2012 | 6.447 | 6.460 | 6.417 | 6.441 | 1,084,085 | -0.01(-0.17%) |