Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.369 | 6.443 | 6.317 | 6.415 | 9,165,727 | +0.06(+0.90%) |
Nov 29, 2012 | 6.449 | 6.529 | 6.340 | 6.357 | 8,007,320 | -0.07(-1.16%) |
Nov 28, 2012 | 6.283 | 6.432 | 6.260 | 6.432 | 4,478,629 | +0.13(+2.00%) |
Nov 27, 2012 | 6.352 | 6.426 | 6.266 | 6.306 | 7,609,489 | -0.06(-0.99%) |
Nov 26, 2012 | 6.375 | 6.443 | 6.335 | 6.369 | 6,939,969 | -0.03(-0.54%) |
Nov 23, 2012 | 6.312 | 6.403 | 6.283 | 6.403 | 2,863,621 | +0.15(+2.38%) |
Nov 21, 2012 | 6.283 | 6.306 | 6.231 | 6.254 | 6,027,394 | -0.05(-0.82%) |
Nov 20, 2012 | 6.346 | 6.363 | 6.191 | 6.306 | 7,886,598 | -0.06(-0.90%) |
Nov 19, 2012 | 6.369 | 6.392 | 6.283 | 6.363 | 8,339,657 | +0.05(+0.73%) |
Nov 16, 2012 | 6.283 | 6.323 | 6.237 | 6.317 | 10,672,389 | +0.02(+0.27%) |
Nov 15, 2012 | 6.306 | 6.495 | 6.185 | 6.300 | 10,620,948 | +0.08(+1.29%) |
Nov 14, 2012 | 6.547 | 6.558 | 6.197 | 6.220 | 9,544,133 | -0.26(-3.94%) |
Nov 13, 2012 | 6.564 | 6.603 | 6.453 | 6.475 | 7,864,367 | -0.14(-2.10%) |
Nov 12, 2012 | 6.641 | 6.691 | 6.536 | 6.614 | 5,867,222 | +0.01(+0.17%) |
Nov 09, 2012 | 6.669 | 6.730 | 6.569 | 6.603 | 6,637,915 | -0.07(-1.00%) |
Nov 08, 2012 | 6.802 | 6.935 | 6.664 | 6.669 | 6,955,746 | -0.10(-1.48%) |
Nov 07, 2012 | 7.063 | 7.091 | 6.697 | 6.769 | 11,506,099 | -0.31(-4.31%) |
Nov 06, 2012 | 7.069 | 7.207 | 7.052 | 7.074 | 8,980,405 | +0.03(+0.39%) |
Nov 05, 2012 | 7.052 | 7.324 | 7.019 | 7.046 | 11,496,478 | -0.02(-0.24%) |
Nov 02, 2012 | 7.795 | 7.795 | 6.974 | 7.063 | 30,555,414 | -1.06(-13.05%) |
Nov 01, 2012 | 8.017 | 8.139 | 7.967 | 8.123 | 8,687,653 | +0.16(+1.95%) |
Oct 31, 2012 | 8.001 | 8.017 | 7.856 | 7.967 | 4,279,300 | +0.02(+0.21%) |
Oct 26, 2012 | 7.906 | 7.951 | 7.951 | 7.951 | 5,177,190 | -0.01(-0.14%) |
Oct 25, 2012 | 7.845 | 7.979 | 7.823 | 7.962 | 4,945,248 | +0.16(+2.06%) |
Oct 24, 2012 | 7.768 | 7.879 | 7.723 | 7.801 | 4,036,133 | +0.04(+0.57%) |
Oct 23, 2012 | 7.779 | 7.801 | 7.629 | 7.757 | 6,724,933 | -0.16(-2.03%) |
Oct 19, 2012 | 8.017 | 8.028 | 7.574 | 7.918 | 16,422,253 | -0.12(-1.52%) |
Oct 18, 2012 | 7.823 | 8.078 | 7.823 | 8.040 | 7,475,998 | +0.22(+2.77%) |
Oct 17, 2012 | 7.751 | 7.829 | 7.684 | 7.823 | 4,473,103 | +0.08(+1.00%) |
Oct 16, 2012 | 7.496 | 7.757 | 7.490 | 7.746 | 5,435,750 | +0.29(+3.95%) |
Oct 15, 2012 | 7.429 | 7.463 | 7.379 | 7.451 | 5,716,413 | +0.04(+0.52%) |
Oct 12, 2012 | 7.524 | 7.596 | 7.396 | 7.413 | 4,229,533 | -0.09(-1.26%) |
Oct 11, 2012 | 7.501 | 7.579 | 7.482 | 7.507 | 4,432,039 | +0.07(+0.97%) |
Oct 10, 2012 | 7.607 | 7.629 | 7.407 | 7.435 | 5,436,913 | -0.09(-1.25%) |
Oct 09, 2012 | 7.590 | 7.618 | 7.529 | 7.529 | 4,240,392 | -0.07(-0.88%) |
Oct 08, 2012 | 7.629 | 7.646 | 7.562 | 7.596 | 2,984,770 | -0.07(-0.87%) |
Oct 05, 2012 | 7.668 | 7.707 | 7.607 | 7.662 | 3,689,668 | +0.04(+0.58%) |
Oct 04, 2012 | 7.629 | 7.662 | 7.518 | 7.618 | 4,781,274 | +0.02(+0.29%) |
Oct 03, 2012 | 7.579 | 7.629 | 7.507 | 7.596 | 6,528,614 | +0.05(+0.66%) |
Oct 02, 2012 | 7.668 | 7.696 | 7.490 | 7.546 | 6,504,420 | -0.10(-1.31%) |
Oct 01, 2012 | 7.707 | 7.768 | 7.629 | 7.646 | 7,588,560 | -0.02(-0.29%) |
Sep 28, 2012 | 7.768 | 7.768 | 7.640 | 7.668 | 5,014,425 | -0.11(-1.43%) |
Sep 27, 2012 | 7.768 | 7.807 | 7.690 | 7.779 | 5,620,586 | +0.04(+0.57%) |
Sep 26, 2012 | 7.757 | 7.807 | 7.651 | 7.734 | 4,568,626 | -0.01(-0.14%) |
Sep 25, 2012 | 7.918 | 7.956 | 7.734 | 7.746 | 5,693,869 | -0.16(-2.04%) |
Sep 24, 2012 | 7.945 | 7.995 | 7.840 | 7.906 | 4,605,913 | -0.02(-0.28%) |
Sep 21, 2012 | 8.051 | 8.067 | 7.912 | 7.929 | 5,427,488 | -0.04(-0.56%) |
Sep 20, 2012 | 8.012 | 8.056 | 7.879 | 7.973 | 4,940,741 | -0.04(-0.55%) |
Sep 19, 2012 | 8.123 | 8.145 | 7.967 | 8.017 | 5,973,495 | -0.09(-1.10%) |
Sep 18, 2012 | 8.262 | 8.273 | 8.106 | 8.106 | 4,783,058 | -0.15(-1.81%) |
Sep 17, 2012 | 8.461 | 8.461 | 8.173 | 8.256 | 5,284,506 | -0.22(-2.55%) |
Sep 14, 2012 | 8.184 | 8.472 | 8.184 | 8.472 | 7,560,047 | +0.30(+3.67%) |
Sep 13, 2012 | 8.028 | 8.223 | 7.962 | 8.173 | 6,286,194 | +0.04(+0.48%) |
Sep 12, 2012 | 8.040 | 8.139 | 8.001 | 8.134 | 5,176,880 | +0.13(+1.66%) |
Sep 11, 2012 | 7.906 | 8.017 | 7.862 | 8.001 | 4,419,442 | +0.14(+1.84%) |
Sep 10, 2012 | 7.751 | 7.895 | 7.684 | 7.856 | 5,141,798 | +0.11(+1.36%) |
Sep 07, 2012 | 7.640 | 7.779 | 7.607 | 7.751 | 4,876,383 | +0.12(+1.53%) |
Sep 06, 2012 | 7.446 | 7.673 | 7.440 | 7.635 | 5,132,382 | +0.23(+3.07%) |
Sep 05, 2012 | 7.340 | 7.413 | 7.307 | 7.407 | 3,140,284 | +0.09(+1.21%) |