Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.189 | 7.432 | 7.161 | 7.418 | 474,820 | +0.25(+3.49%) |
Nov 29, 2012 | 7.111 | 7.197 | 7.064 | 7.168 | 172,124 | +0.16(+2.35%) |
Nov 28, 2012 | 6.961 | 7.061 | 6.832 | 7.004 | 155,059 | -0.01(-0.10%) |
Nov 27, 2012 | 6.968 | 7.118 | 6.939 | 7.011 | 190,314 | +0.02(+0.26%) |
Nov 26, 2012 | 6.843 | 6.993 | 6.822 | 6.993 | 216,436 | +0.09(+1.34%) |
Nov 23, 2012 | 6.708 | 6.900 | 6.708 | 6.900 | 196,387 | +0.23(+3.42%) |
Nov 21, 2012 | 6.273 | 6.815 | 6.273 | 6.672 | 282,155 | +0.45(+7.22%) |
Nov 20, 2012 | 6.209 | 6.259 | 6.152 | 6.223 | 121,198 | +0.04(+0.58%) |
Nov 19, 2012 | 6.123 | 6.187 | 6.023 | 6.187 | 191,624 | +0.18(+2.97%) |
Nov 16, 2012 | 5.774 | 6.023 | 5.738 | 6.009 | 195,180 | +0.21(+3.56%) |
Nov 15, 2012 | 5.738 | 5.895 | 5.731 | 5.802 | 321,768 | +0.06(+0.99%) |
Nov 14, 2012 | 6.223 | 6.337 | 5.724 | 5.745 | 580,469 | -0.61(-9.54%) |
Nov 13, 2012 | 6.415 | 6.494 | 6.323 | 6.351 | 126,293 | -0.16(-2.52%) |
Nov 12, 2012 | 6.594 | 6.636 | 6.430 | 6.515 | 62,305 | -0.03(-0.44%) |
Nov 09, 2012 | 6.515 | 6.701 | 6.494 | 6.544 | 96,345 | -0.04(-0.54%) |
Nov 08, 2012 | 6.758 | 6.758 | 6.537 | 6.579 | 153,988 | -0.17(-2.53%) |
Nov 07, 2012 | 7.050 | 7.050 | 6.736 | 6.751 | 190,070 | -0.38(-5.39%) |
Nov 06, 2012 | 7.221 | 7.257 | 7.121 | 7.135 | 83,562 | -0.01(-0.20%) |
Nov 05, 2012 | 7.086 | 7.185 | 7.071 | 7.150 | 101,287 | +0.09(+1.21%) |
Nov 02, 2012 | 7.463 | 7.463 | 7.064 | 7.064 | 136,962 | -0.34(-4.62%) |
Nov 01, 2012 | 7.271 | 7.406 | 7.242 | 7.406 | 142,047 | +0.17(+2.36%) |
Oct 31, 2012 | 7.086 | 7.242 | 7.086 | 7.235 | 138,116 | +0.16(+2.32%) |
Oct 26, 2012 | 7.100 | 7.071 | 7.071 | 7.071 | 95,534 | -0.01(-0.20%) |
Oct 25, 2012 | 7.128 | 7.128 | 6.936 | 7.086 | 113,890 | +0.04(+0.51%) |
Oct 24, 2012 | 7.000 | 7.086 | 6.950 | 7.050 | 97,167 | +0.11(+1.64%) |
Oct 23, 2012 | 6.836 | 6.950 | 6.765 | 6.936 | 82,117 | -0.04(-0.51%) |
Oct 19, 2012 | 7.200 | 7.200 | 6.893 | 6.971 | 154,178 | -0.29(-3.93%) |
Oct 18, 2012 | 7.442 | 7.520 | 7.257 | 7.257 | 147,092 | -0.18(-2.40%) |
Oct 17, 2012 | 7.200 | 7.485 | 7.192 | 7.435 | 184,127 | +0.23(+3.17%) |
Oct 16, 2012 | 7.307 | 7.314 | 7.157 | 7.207 | 99,643 | -0.01(-0.20%) |
Oct 15, 2012 | 7.135 | 7.235 | 7.014 | 7.221 | 177,757 | +0.10(+1.40%) |
Oct 12, 2012 | 7.185 | 7.221 | 7.071 | 7.121 | 85,194 | -0.09(-1.19%) |
Oct 11, 2012 | 7.278 | 7.356 | 7.171 | 7.207 | 171,374 | +0.01(+0.20%) |
Oct 10, 2012 | 7.021 | 7.192 | 6.993 | 7.192 | 190,820 | +0.20(+2.85%) |
Oct 09, 2012 | 7.292 | 7.292 | 6.993 | 6.993 | 236,657 | -0.31(-4.29%) |
Oct 08, 2012 | 7.456 | 7.470 | 7.285 | 7.307 | 223,038 | -0.19(-2.47%) |
Oct 05, 2012 | 7.734 | 7.806 | 7.478 | 7.492 | 348,853 | -0.21(-2.69%) |
Oct 04, 2012 | 7.727 | 7.791 | 7.606 | 7.699 | 220,136 | +0.04(+0.56%) |
Oct 03, 2012 | 7.798 | 7.798 | 7.627 | 7.656 | 326,204 | -0.11(-1.47%) |
Oct 02, 2012 | 7.449 | 7.855 | 7.442 | 7.770 | 375,628 | +0.40(+5.42%) |
Oct 01, 2012 | 7.399 | 7.542 | 7.321 | 7.371 | 211,313 | +0.03(+0.39%) |
Sep 28, 2012 | 7.406 | 7.485 | 7.321 | 7.342 | 170,909 | -0.13(-1.72%) |
Sep 27, 2012 | 7.185 | 7.513 | 7.157 | 7.470 | 279,534 | +0.31(+4.38%) |
Sep 26, 2012 | 7.349 | 7.364 | 7.128 | 7.157 | 199,617 | -0.21(-2.81%) |
Sep 25, 2012 | 7.898 | 7.898 | 7.349 | 7.364 | 266,280 | -0.48(-6.18%) |
Sep 24, 2012 | 7.720 | 7.898 | 7.677 | 7.848 | 156,099 | +0.07(+0.92%) |
Sep 21, 2012 | 7.720 | 7.784 | 7.677 | 7.777 | 355,015 | +0.15(+1.96%) |
Sep 20, 2012 | 7.470 | 7.677 | 7.408 | 7.627 | 166,721 | +0.11(+1.52%) |
Sep 19, 2012 | 7.499 | 7.513 | 7.364 | 7.513 | 456,913 | +0.07(+0.96%) |
Sep 18, 2012 | 7.321 | 7.492 | 7.321 | 7.442 | 114,001 | +0.10(+1.36%) |
Sep 17, 2012 | 7.349 | 7.535 | 7.250 | 7.342 | 220,732 | -0.01(-0.10%) |
Sep 14, 2012 | 7.214 | 7.545 | 7.200 | 7.349 | 682,025 | +0.14(+1.88%) |
Sep 13, 2012 | 7.128 | 7.271 | 7.100 | 7.214 | 325,340 | +0.09(+1.20%) |
Sep 12, 2012 | 7.050 | 7.178 | 7.029 | 7.128 | 335,654 | +0.07(+1.01%) |
Sep 11, 2012 | 7.121 | 7.143 | 7.050 | 7.057 | 649,996 | -0.05(-0.70%) |
Sep 10, 2012 | 7.093 | 7.143 | 7.078 | 7.107 | 457,670 | +0.03(+0.40%) |
Sep 07, 2012 | 7.128 | 7.157 | 7.078 | 7.078 | 354,952 | -0.06(-0.80%) |
Sep 06, 2012 | 7.043 | 7.164 | 7.029 | 7.135 | 374,788 | +0.17(+2.46%) |
Sep 05, 2012 | 7.021 | 7.029 | 6.929 | 6.964 | 220,847 | -0.01(-0.10%) |