Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.828 | 6.015 | 5.630 | 6.015 | 72,968 | +0.22(+3.73%) |
Nov 29, 2012 | 5.723 | 5.828 | 5.711 | 5.799 | 19,942 | +0.12(+2.06%) |
Nov 28, 2012 | 5.682 | 5.694 | 5.490 | 5.682 | 28,512 | -0.01(-0.10%) |
Nov 27, 2012 | 5.828 | 5.840 | 5.671 | 5.688 | 26,150 | -0.15(-2.50%) |
Nov 26, 2012 | 5.799 | 5.857 | 5.746 | 5.834 | 16,989 | +0.04(+0.60%) |
Nov 23, 2012 | 5.799 | 5.881 | 5.756 | 5.799 | 14,270 | -0.01(-0.10%) |
Nov 21, 2012 | 5.852 | 5.892 | 5.758 | 5.805 | 16,520 | -0.07(-1.19%) |
Nov 20, 2012 | 5.928 | 5.957 | 5.828 | 5.875 | 33,567 | -0.08(-1.28%) |
Nov 19, 2012 | 6.044 | 6.068 | 5.887 | 5.951 | 39,930 | -0.06(-0.97%) |
Nov 16, 2012 | 6.132 | 6.155 | 5.957 | 6.009 | 53,639 | -0.12(-2.00%) |
Nov 15, 2012 | 6.158 | 6.179 | 6.103 | 6.132 | 33,621 | -0.03(-0.47%) |
Nov 14, 2012 | 6.214 | 6.214 | 6.161 | 6.161 | 48,938 | -0.06(-0.94%) |
Nov 13, 2012 | 6.161 | 6.295 | 6.161 | 6.220 | 15,236 | +0.03(+0.47%) |
Nov 12, 2012 | 6.179 | 6.214 | 6.167 | 6.190 | 7,849 | +0.02(+0.28%) |
Nov 09, 2012 | 6.132 | 6.208 | 6.132 | 6.173 | 24,082 | +0.02(+0.38%) |
Nov 08, 2012 | 6.190 | 6.220 | 6.120 | 6.149 | 70,112 | -0.02(-0.28%) |
Nov 07, 2012 | 6.167 | 6.272 | 6.167 | 6.167 | 50,134 | -0.01(-0.09%) |
Nov 06, 2012 | 6.225 | 6.325 | 6.132 | 6.173 | 15,714 | +0.02(+0.38%) |
Nov 05, 2012 | 6.132 | 6.190 | 6.079 | 6.149 | 66,567 | +0.04(+0.57%) |
Nov 02, 2012 | 5.910 | 6.196 | 5.882 | 6.114 | 88,631 | +0.06(+0.96%) |
Nov 01, 2012 | 6.471 | 6.587 | 5.986 | 6.056 | 65,884 | -0.33(-5.21%) |
Oct 31, 2012 | 6.441 | 6.441 | 6.249 | 6.389 | 20,986 | -0.09(-1.44%) |
Oct 26, 2012 | 6.424 | 6.482 | 6.482 | 6.482 | 30,479 | +0.08(+1.19%) |
Oct 25, 2012 | 6.412 | 6.482 | 6.249 | 6.406 | 26,954 | +0.02(+0.27%) |
Oct 24, 2012 | 6.512 | 6.512 | 6.319 | 6.389 | 14,433 | -0.09(-1.35%) |
Oct 23, 2012 | 6.430 | 6.576 | 6.301 | 6.476 | 32,442 | -0.33(-4.81%) |
Oct 19, 2012 | 6.844 | 6.868 | 6.681 | 6.804 | 35,834 | -0.08(-1.10%) |
Oct 18, 2012 | 7.078 | 7.136 | 6.722 | 6.879 | 62,439 | -0.19(-2.64%) |
Oct 17, 2012 | 6.996 | 7.154 | 6.996 | 7.066 | 16,936 | +0.08(+1.09%) |
Oct 16, 2012 | 6.891 | 7.049 | 6.745 | 6.990 | 36,060 | +0.12(+1.79%) |
Oct 15, 2012 | 6.874 | 6.944 | 6.780 | 6.868 | 15,099 | -0.02(-0.25%) |
Oct 12, 2012 | 6.979 | 7.014 | 6.728 | 6.885 | 58,327 | -0.11(-1.59%) |
Oct 11, 2012 | 7.142 | 7.142 | 6.891 | 6.996 | 33,346 | -0.11(-1.56%) |
Oct 10, 2012 | 7.072 | 7.131 | 7.025 | 7.107 | 11,967 | +0.02(+0.33%) |
Oct 09, 2012 | 7.177 | 7.218 | 7.025 | 7.084 | 13,969 | -0.11(-1.54%) |
Oct 08, 2012 | 7.201 | 7.312 | 7.171 | 7.195 | 14,258 | -0.02(-0.24%) |
Oct 05, 2012 | 7.166 | 7.294 | 7.107 | 7.212 | 31,281 | +0.09(+1.23%) |
Oct 04, 2012 | 7.008 | 7.154 | 6.990 | 7.125 | 36,538 | +0.12(+1.75%) |
Oct 03, 2012 | 6.961 | 7.148 | 6.961 | 7.002 | 51,361 | +0.03(+0.42%) |
Oct 02, 2012 | 7.008 | 7.037 | 6.909 | 6.973 | 33,176 | +0.02(+0.25%) |
Oct 01, 2012 | 6.950 | 7.008 | 6.792 | 6.955 | 35,462 | +0.06(+0.85%) |
Sep 28, 2012 | 6.926 | 6.996 | 6.879 | 6.897 | 71,567 | -0.07(-1.01%) |
Sep 27, 2012 | 6.990 | 7.037 | 6.914 | 6.967 | 22,577 | -0.01(-0.17%) |
Sep 26, 2012 | 6.985 | 7.008 | 6.944 | 6.979 | 24,418 | +0.02(+0.34%) |
Sep 25, 2012 | 6.990 | 7.066 | 6.909 | 6.955 | 93,535 | -0.05(-0.75%) |
Sep 24, 2012 | 6.973 | 7.189 | 6.897 | 7.008 | 66,021 | +0.03(+0.42%) |
Sep 21, 2012 | 6.979 | 7.078 | 6.897 | 6.979 | 121,153 | +0.12(+1.70%) |
Sep 20, 2012 | 6.961 | 7.031 | 6.833 | 6.862 | 16,854 | -0.12(-1.67%) |
Sep 19, 2012 | 6.967 | 7.017 | 6.926 | 6.979 | 21,339 | +0.02(+0.25%) |
Sep 18, 2012 | 7.014 | 7.028 | 6.920 | 6.961 | 23,335 | -0.04(-0.58%) |
Sep 17, 2012 | 7.008 | 7.049 | 6.961 | 7.002 | 27,293 | -0.02(-0.25%) |
Sep 14, 2012 | 7.008 | 7.148 | 6.973 | 7.020 | 56,274 | +0.04(+0.50%) |
Sep 13, 2012 | 6.804 | 7.096 | 6.716 | 6.985 | 56,538 | +0.19(+2.84%) |
Sep 12, 2012 | 6.757 | 6.792 | 6.751 | 6.792 | 11,121 | +0.04(+0.52%) |
Sep 11, 2012 | 6.879 | 6.879 | 6.710 | 6.757 | 21,960 | -0.14(-2.03%) |
Sep 10, 2012 | 6.897 | 7.037 | 6.880 | 6.897 | 27,842 | -0.07(-1.01%) |
Sep 07, 2012 | 7.008 | 7.025 | 6.926 | 6.967 | 33,313 | -0.01(-0.08%) |
Sep 06, 2012 | 6.856 | 7.043 | 6.856 | 6.973 | 47,652 | +0.13(+1.88%) |
Sep 05, 2012 | 6.774 | 6.885 | 6.681 | 6.844 | 36,313 | +0.05(+0.69%) |