Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.600 | 6.200 | 5.240 | 5.920 | 39,450 | +0.24(+4.17%) |
Nov 29, 2012 | 5.640 | 5.840 | 5.640 | 5.683 | 8,923 | +0.12(+2.20%) |
Nov 28, 2012 | 5.760 | 6.880 | 5.560 | 5.560 | 22,832 | -0.20(-3.47%) |
Nov 27, 2012 | 5.640 | 5.760 | 5.520 | 5.760 | 2,986 | +0.16(+2.86%) |
Nov 26, 2012 | 5.644 | 5.760 | 5.520 | 5.600 | 2,050 | -0.12(-2.10%) |
Nov 23, 2012 | 5.760 | 5.800 | 5.600 | 5.720 | 1,297 | +0.04(+0.70%) |
Nov 21, 2012 | 5.560 | 5.800 | 5.560 | 5.680 | 7,464 | +0.16(+2.90%) |
Nov 20, 2012 | 5.800 | 5.800 | 5.520 | 5.520 | 2,932 | -0.20(-3.50%) |
Nov 19, 2012 | 5.640 | 5.840 | 5.600 | 5.720 | 13,013 | +0.08(+1.42%) |
Nov 16, 2012 | 5.920 | 5.960 | 5.600 | 5.640 | 3,850 | -0.40(-6.62%) |
Nov 15, 2012 | 5.920 | 6.080 | 5.520 | 6.040 | 11,656 | +0.12(+2.03%) |
Nov 14, 2012 | 6.240 | 6.240 | 5.920 | 5.920 | 5,099 | -0.16(-2.63%) |
Nov 13, 2012 | 6.600 | 6.600 | 6.080 | 6.080 | 7,133 | -0.68(-10.06%) |
Nov 12, 2012 | 6.520 | 7.000 | 5.840 | 6.760 | 5,677 | +0.00(+0.00%) |
Nov 09, 2012 | 6.920 | 7.120 | 6.600 | 6.760 | 7,856 | +0.12(+1.81%) |
Nov 08, 2012 | 5.600 | 7.400 | 5.593 | 6.640 | 40,486 | +1.04(+18.56%) |
Nov 07, 2012 | 6.440 | 6.440 | 5.400 | 5.600 | 31,952 | -1.08(-16.16%) |
Nov 06, 2012 | 7.000 | 7.000 | 6.640 | 6.680 | 3,228 | -0.16(-2.34%) |
Nov 05, 2012 | 7.040 | 7.200 | 6.640 | 6.840 | 16,827 | -0.04(-0.58%) |
Nov 02, 2012 | 5.240 | 7.200 | 5.200 | 6.880 | 27,770 | +1.36(+24.64%) |
Nov 01, 2012 | 5.480 | 5.800 | 5.382 | 5.520 | 15,496 | -0.28(-4.83%) |
Oct 31, 2012 | 5.600 | 6.320 | 5.280 | 5.800 | 29,780 | +0.20(+3.57%) |
Oct 26, 2012 | 5.640 | 5.600 | 5.600 | 5.600 | 26,400 | -0.24(-4.11%) |
Oct 25, 2012 | 6.640 | 6.714 | 5.440 | 5.840 | 55,470 | -1.08(-15.56%) |
Oct 24, 2012 | 6.640 | 7.400 | 6.400 | 6.916 | 23,086 | +0.44(+6.73%) |
Oct 23, 2012 | 6.640 | 6.840 | 6.400 | 6.480 | 3,147 | -0.08(-1.22%) |
Oct 19, 2012 | 6.680 | 6.680 | 6.520 | 6.560 | 2,990 | -0.20(-2.96%) |
Oct 18, 2012 | 6.480 | 6.800 | 6.400 | 6.760 | 4,660 | +0.28(+4.32%) |
Oct 17, 2012 | 6.685 | 6.720 | 6.480 | 6.480 | 5,974 | -0.24(-3.57%) |
Oct 16, 2012 | 6.520 | 6.960 | 6.360 | 6.720 | 10,887 | +0.28(+4.28%) |
Oct 15, 2012 | 6.560 | 6.720 | 6.280 | 6.444 | 12,582 | -0.08(-1.17%) |
Oct 12, 2012 | 6.760 | 6.800 | 6.400 | 6.520 | 6,564 | +0.00(+0.00%) |
Oct 11, 2012 | 7.000 | 7.000 | 6.360 | 6.520 | 10,186 | -0.28(-4.12%) |
Oct 10, 2012 | 7.080 | 7.160 | 6.600 | 6.800 | 20,237 | -0.16(-2.30%) |
Oct 09, 2012 | 6.960 | 7.320 | 6.800 | 6.960 | 16,939 | +0.00(+0.00%) |
Oct 08, 2012 | 7.080 | 7.160 | 6.895 | 6.960 | 5,115 | +0.08(+1.16%) |
Oct 05, 2012 | 6.560 | 6.880 | 6.560 | 6.880 | 16,146 | +0.16(+2.38%) |
Oct 04, 2012 | 6.880 | 6.960 | 6.640 | 6.720 | 2,326 | -0.12(-1.75%) |
Oct 03, 2012 | 6.640 | 6.880 | 6.600 | 6.840 | 7,538 | +0.20(+3.01%) |
Oct 02, 2012 | 6.520 | 6.920 | 6.520 | 6.640 | 6,537 | -0.04(-0.60%) |
Oct 01, 2012 | 6.800 | 6.880 | 6.608 | 6.680 | 9,900 | -0.08(-1.18%) |
Sep 28, 2012 | 6.760 | 6.840 | 6.560 | 6.760 | 8,933 | +0.16(+2.42%) |
Sep 27, 2012 | 6.480 | 6.960 | 6.440 | 6.600 | 13,329 | +0.08(+1.23%) |
Sep 26, 2012 | 6.560 | 6.680 | 6.400 | 6.520 | 15,903 | -0.04(-0.61%) |
Sep 25, 2012 | 6.800 | 6.800 | 6.560 | 6.560 | 7,650 | +0.00(+0.00%) |
Sep 24, 2012 | 6.800 | 6.800 | 6.520 | 6.560 | 10,936 | -0.40(-5.75%) |
Sep 21, 2012 | 6.520 | 7.024 | 6.520 | 6.960 | 6,354 | +0.27(+4.04%) |
Sep 20, 2012 | 6.600 | 6.880 | 6.560 | 6.690 | 2,245 | -0.11(-1.62%) |
Sep 19, 2012 | 7.120 | 7.156 | 6.200 | 6.800 | 11,809 | -0.36(-5.03%) |
Sep 18, 2012 | 7.160 | 7.360 | 7.120 | 7.160 | 13,463 | +0.00(+0.00%) |
Sep 17, 2012 | 7.200 | 7.360 | 7.120 | 7.160 | 6,347 | -0.09(-1.24%) |
Sep 14, 2012 | 6.920 | 7.480 | 6.920 | 7.250 | 28,814 | +0.33(+4.77%) |
Sep 13, 2012 | 7.040 | 7.040 | 6.800 | 6.920 | 4,635 | +0.12(+1.76%) |
Sep 12, 2012 | 6.920 | 7.077 | 6.720 | 6.800 | 8,585 | -0.12(-1.73%) |
Sep 11, 2012 | 6.600 | 7.120 | 6.600 | 6.920 | 10,540 | +0.24(+3.59%) |
Sep 10, 2012 | 6.480 | 6.760 | 6.402 | 6.680 | 3,629 | +0.16(+2.45%) |
Sep 07, 2012 | 6.640 | 6.640 | 6.400 | 6.520 | 11,531 | +0.08(+1.24%) |
Sep 06, 2012 | 6.240 | 6.840 | 6.240 | 6.440 | 25,645 | +0.20(+3.21%) |
Sep 05, 2012 | 6.440 | 6.960 | 6.200 | 6.240 | 29,761 | -0.24(-3.70%) |