Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.349 | 6.366 | 6.285 | 6.366 | 21,684 | +0.05(+0.79%) |
Nov 29, 2012 | 6.288 | 6.354 | 6.254 | 6.316 | 26,021 | +0.19(+3.13%) |
Nov 28, 2012 | 6.003 | 6.124 | 5.961 | 6.124 | 23,827 | +0.07(+1.18%) |
Nov 27, 2012 | 6.162 | 6.162 | 6.053 | 6.053 | 2,551 | -0.08(-1.30%) |
Nov 26, 2012 | 6.191 | 6.191 | 6.057 | 6.133 | 69,178 | -0.08(-1.25%) |
Nov 23, 2012 | 6.101 | 6.214 | 6.080 | 6.210 | 18,019 | +0.19(+3.12%) |
Nov 21, 2012 | 6.022 | 6.022 | 6.022 | 6.022 | 850 | +0.10(+1.61%) |
Nov 20, 2012 | 5.861 | 5.994 | 5.861 | 5.927 | 18,674 | +0.05(+0.80%) |
Nov 19, 2012 | 5.924 | 5.924 | 5.879 | 5.879 | 20,834 | +0.14(+2.37%) |
Nov 16, 2012 | 5.645 | 5.783 | 5.633 | 5.743 | 36,209 | +0.16(+2.80%) |
Nov 15, 2012 | 5.639 | 5.653 | 5.583 | 5.587 | 34,015 | -0.09(-1.57%) |
Nov 14, 2012 | 5.750 | 5.756 | 5.640 | 5.676 | 29,329 | -0.20(-3.47%) |
Nov 13, 2012 | 5.932 | 5.979 | 5.880 | 5.880 | 10,714 | -0.06(-0.99%) |
Nov 12, 2012 | 6.018 | 6.018 | 5.939 | 5.939 | 5,952 | +0.08(+1.30%) |
Nov 09, 2012 | 5.749 | 5.941 | 5.668 | 5.862 | 23,198 | -0.01(-0.20%) |
Nov 08, 2012 | 6.055 | 6.055 | 5.820 | 5.874 | 32,067 | -0.15(-2.52%) |
Nov 07, 2012 | 6.227 | 6.227 | 5.894 | 6.026 | 29,933 | -0.32(-5.12%) |
Nov 06, 2012 | 6.284 | 6.408 | 6.240 | 6.350 | 13,002 | +0.03(+0.53%) |
Nov 05, 2012 | 6.329 | 6.341 | 6.243 | 6.317 | 70,879 | -0.03(-0.52%) |
Nov 02, 2012 | 6.481 | 6.481 | 6.349 | 6.350 | 6,803 | -0.05(-0.79%) |
Nov 01, 2012 | 6.410 | 6.458 | 6.401 | 6.401 | 10,714 | +0.15(+2.33%) |
Oct 31, 2012 | 6.458 | 6.458 | 5.922 | 6.255 | 43,845 | -0.14(-2.19%) |
Oct 26, 2012 | 6.452 | 6.395 | 6.395 | 6.395 | 61,227 | -0.08(-1.31%) |
Oct 25, 2012 | 6.521 | 6.525 | 6.460 | 6.479 | 20,468 | +0.12(+1.81%) |
Oct 24, 2012 | 6.391 | 6.423 | 6.354 | 6.364 | 16,140 | +0.06(+0.88%) |
Oct 23, 2012 | 6.380 | 6.380 | 6.204 | 6.309 | 48,794 | -0.30(-4.57%) |
Oct 19, 2012 | 6.810 | 6.816 | 6.527 | 6.611 | 106,765 | -0.30(-4.31%) |
Oct 18, 2012 | 6.869 | 6.918 | 6.797 | 6.909 | 26,200 | -0.02(-0.22%) |
Oct 17, 2012 | 6.873 | 6.924 | 6.837 | 6.924 | 44,041 | +0.05(+0.72%) |
Oct 16, 2012 | 6.868 | 6.913 | 6.843 | 6.874 | 108,457 | +0.23(+3.45%) |
Oct 15, 2012 | 6.568 | 6.688 | 6.568 | 6.645 | 30,222 | +0.19(+2.95%) |
Oct 12, 2012 | 6.583 | 6.583 | 6.455 | 6.455 | 12,925 | -0.01(-0.20%) |
Oct 11, 2012 | 6.584 | 6.584 | 6.468 | 6.468 | 8,078 | +0.05(+0.81%) |
Oct 10, 2012 | 6.561 | 6.561 | 6.391 | 6.416 | 23,257 | -0.16(-2.48%) |
Oct 09, 2012 | 6.779 | 6.779 | 6.578 | 6.579 | 88,413 | -0.25(-3.72%) |
Oct 08, 2012 | 6.949 | 6.949 | 6.745 | 6.833 | 28,453 | -0.01(-0.12%) |
Oct 05, 2012 | 6.930 | 6.930 | 6.820 | 6.842 | 33,241 | +0.02(+0.31%) |
Oct 04, 2012 | 6.780 | 6.885 | 6.780 | 6.820 | 83,371 | +0.14(+2.11%) |
Oct 03, 2012 | 6.585 | 6.731 | 6.585 | 6.679 | 47,697 | +0.14(+2.20%) |
Oct 02, 2012 | 6.535 | 6.563 | 6.452 | 6.536 | 8,503 | +0.10(+1.53%) |
Oct 01, 2012 | 6.537 | 6.544 | 6.437 | 6.437 | 20,358 | +0.12(+1.92%) |
Sep 28, 2012 | 6.402 | 6.402 | 6.296 | 6.316 | 18,019 | -0.12(-1.94%) |
Sep 27, 2012 | 6.389 | 6.475 | 6.389 | 6.441 | 28,912 | +0.11(+1.75%) |
Sep 26, 2012 | 6.421 | 6.421 | 6.280 | 6.330 | 84,383 | -0.10(-1.62%) |
Sep 25, 2012 | 6.563 | 6.563 | 6.434 | 6.434 | 25,962 | -0.02(-0.29%) |
Sep 24, 2012 | 6.378 | 6.454 | 6.350 | 6.452 | 22,296 | +0.03(+0.44%) |
Sep 21, 2012 | 6.609 | 6.609 | 6.387 | 6.424 | 59,985 | +0.12(+1.86%) |
Sep 20, 2012 | 6.198 | 6.307 | 6.198 | 6.307 | 17,050 | +0.05(+0.77%) |
Sep 19, 2012 | 6.229 | 6.304 | 6.229 | 6.258 | 20,749 | +0.04(+0.70%) |
Sep 18, 2012 | 6.151 | 6.238 | 6.151 | 6.215 | 11,216 | +0.08(+1.23%) |
Sep 17, 2012 | 6.002 | 6.140 | 6.002 | 6.140 | 8,503 | +0.14(+2.29%) |
Sep 14, 2012 | 6.051 | 6.064 | 6.002 | 6.002 | 27,212 | -0.13(-2.13%) |
Sep 13, 2012 | 5.953 | 6.158 | 5.914 | 6.133 | 23,172 | +0.20(+3.31%) |
Sep 12, 2012 | 5.931 | 5.936 | 5.931 | 5.936 | 6,803 | -0.01(-0.16%) |
Sep 11, 2012 | 5.968 | 5.974 | 5.936 | 5.946 | 62,928 | -0.03(-0.50%) |
Sep 10, 2012 | 5.992 | 5.992 | 5.975 | 5.975 | 20,409 | +0.01(+0.19%) |
Sep 07, 2012 | 6.044 | 6.044 | 5.964 | 5.964 | 10,629 | -0.04(-0.60%) |
Sep 06, 2012 | 5.879 | 6.000 | 5.879 | 6.000 | 6,803 | +0.25(+4.35%) |
Sep 05, 2012 | 5.750 | 5.750 | 5.750 | 5.750 | 2,551 | -0.01(-0.18%) |