Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.930 | 6.957 | 6.764 | 6.794 | 625,475 | -0.14(-2.01%) |
Nov 29, 2012 | 6.968 | 6.995 | 6.907 | 6.934 | 679,938 | -0.01(-0.11%) |
Nov 28, 2012 | 6.930 | 6.995 | 6.887 | 6.941 | 764,064 | -0.05(-0.66%) |
Nov 27, 2012 | 6.968 | 7.028 | 6.930 | 6.988 | 1,243,492 | -0.02(-0.33%) |
Nov 26, 2012 | 6.995 | 7.053 | 6.941 | 7.011 | 2,113,255 | -0.04(-0.55%) |
Nov 23, 2012 | 6.957 | 7.069 | 6.910 | 7.050 | 574,586 | +0.10(+1.39%) |
Nov 21, 2012 | 6.679 | 6.953 | 6.605 | 6.953 | 2,480,172 | +0.35(+5.33%) |
Nov 20, 2012 | 6.416 | 6.682 | 6.350 | 6.601 | 681,133 | +0.17(+2.71%) |
Nov 19, 2012 | 6.188 | 6.474 | 6.184 | 6.427 | 685,288 | +0.26(+4.13%) |
Nov 16, 2012 | 6.145 | 6.180 | 6.060 | 6.172 | 539,061 | +0.04(+0.69%) |
Nov 15, 2012 | 6.335 | 6.420 | 6.087 | 6.130 | 998,217 | -0.25(-3.88%) |
Nov 14, 2012 | 6.389 | 6.485 | 6.246 | 6.377 | 1,010,848 | -0.04(-0.60%) |
Nov 13, 2012 | 6.369 | 6.524 | 6.284 | 6.416 | 1,297,411 | +0.07(+1.03%) |
Nov 12, 2012 | 6.211 | 6.365 | 6.137 | 6.350 | 1,421,992 | +0.14(+2.30%) |
Nov 09, 2012 | 6.168 | 6.246 | 6.141 | 6.207 | 550,707 | +0.01(+0.19%) |
Nov 08, 2012 | 6.273 | 6.377 | 6.184 | 6.195 | 1,109,933 | -0.09(-1.41%) |
Nov 07, 2012 | 6.362 | 6.387 | 6.261 | 6.284 | 482,436 | -0.15(-2.40%) |
Nov 06, 2012 | 6.396 | 6.447 | 6.369 | 6.439 | 1,097,534 | +0.04(+0.60%) |
Nov 05, 2012 | 6.389 | 6.443 | 6.319 | 6.400 | 487,929 | +0.00(+0.06%) |
Nov 02, 2012 | 6.389 | 6.524 | 6.354 | 6.396 | 721,476 | +0.04(+0.61%) |
Nov 01, 2012 | 6.365 | 6.489 | 6.296 | 6.358 | 754,116 | -0.00(-0.06%) |
Oct 31, 2012 | 6.403 | 6.536 | 6.343 | 6.362 | 1,054,048 | +0.02(+0.30%) |
Oct 26, 2012 | 6.399 | 6.343 | 6.343 | 6.343 | 1,035,651 | +0.03(+0.48%) |
Oct 25, 2012 | 6.479 | 6.683 | 6.267 | 6.312 | 2,105,251 | +0.42(+7.19%) |
Oct 24, 2012 | 5.972 | 6.044 | 5.889 | 5.889 | 622,855 | -0.06(-0.95%) |
Oct 23, 2012 | 6.040 | 6.051 | 5.904 | 5.946 | 375,637 | -0.24(-3.85%) |
Oct 19, 2012 | 6.267 | 6.267 | 6.120 | 6.184 | 892,537 | -0.09(-1.51%) |
Oct 18, 2012 | 6.275 | 6.316 | 6.263 | 6.278 | 432,210 | +0.02(+0.36%) |
Oct 17, 2012 | 6.184 | 6.290 | 6.157 | 6.256 | 578,156 | +0.08(+1.22%) |
Oct 16, 2012 | 6.044 | 6.180 | 6.044 | 6.180 | 652,241 | +0.14(+2.25%) |
Oct 15, 2012 | 6.040 | 6.089 | 6.002 | 6.044 | 723,977 | +0.00(+0.06%) |
Oct 12, 2012 | 6.014 | 6.048 | 5.949 | 6.040 | 549,289 | +0.02(+0.38%) |
Oct 11, 2012 | 5.889 | 6.040 | 5.885 | 6.017 | 619,698 | +0.12(+1.99%) |
Oct 10, 2012 | 5.923 | 5.951 | 5.881 | 5.900 | 491,039 | -0.01(-0.13%) |
Oct 09, 2012 | 5.893 | 5.952 | 5.857 | 5.908 | 481,616 | +0.02(+0.39%) |
Oct 08, 2012 | 5.862 | 5.912 | 5.812 | 5.885 | 427,200 | -0.00(-0.06%) |
Oct 05, 2012 | 5.790 | 5.912 | 5.760 | 5.889 | 551,629 | +0.11(+1.90%) |
Oct 04, 2012 | 5.893 | 5.923 | 5.756 | 5.779 | 583,962 | -0.11(-1.86%) |
Oct 03, 2012 | 5.828 | 5.900 | 5.772 | 5.889 | 895,221 | +0.06(+1.04%) |
Oct 02, 2012 | 5.862 | 5.912 | 5.715 | 5.828 | 613,279 | -0.01(-0.19%) |
Oct 01, 2012 | 5.847 | 5.896 | 5.779 | 5.840 | 420,296 | +0.01(+0.19%) |
Sep 28, 2012 | 5.923 | 5.980 | 5.745 | 5.828 | 447,495 | -0.08(-1.34%) |
Sep 27, 2012 | 5.900 | 5.961 | 5.843 | 5.908 | 607,190 | +0.03(+0.58%) |
Sep 26, 2012 | 5.953 | 5.971 | 5.809 | 5.874 | 398,991 | -0.08(-1.27%) |
Sep 25, 2012 | 6.006 | 6.048 | 5.930 | 5.949 | 518,669 | -0.06(-1.07%) |
Sep 24, 2012 | 5.859 | 6.021 | 5.839 | 6.014 | 1,046,888 | +0.16(+2.65%) |
Sep 21, 2012 | 5.745 | 5.889 | 5.704 | 5.859 | 799,405 | +0.13(+2.24%) |
Sep 20, 2012 | 5.711 | 5.798 | 5.654 | 5.730 | 1,526,587 | -0.16(-2.63%) |
Sep 19, 2012 | 5.900 | 5.957 | 5.798 | 5.885 | 558,712 | +0.00(+0.06%) |
Sep 18, 2012 | 5.877 | 6.029 | 5.828 | 5.881 | 2,428,715 | +0.09(+1.50%) |
Sep 17, 2012 | 5.877 | 5.889 | 5.764 | 5.794 | 445,406 | -0.09(-1.54%) |
Sep 14, 2012 | 5.673 | 5.913 | 5.669 | 5.885 | 1,561,462 | +0.25(+4.43%) |
Sep 13, 2012 | 5.567 | 5.635 | 5.492 | 5.635 | 1,245,888 | +0.06(+1.02%) |
Sep 12, 2012 | 5.651 | 5.745 | 5.567 | 5.579 | 1,382,210 | +0.03(+0.48%) |
Sep 11, 2012 | 5.427 | 5.590 | 5.417 | 5.552 | 493,984 | +0.12(+2.30%) |
Sep 10, 2012 | 5.435 | 5.461 | 5.393 | 5.427 | 784,916 | +0.00(+0.07%) |
Sep 07, 2012 | 5.431 | 5.480 | 5.373 | 5.424 | 432,046 | -0.02(-0.35%) |
Sep 06, 2012 | 5.420 | 5.516 | 5.408 | 5.443 | 1,155,807 | +0.05(+0.91%) |
Sep 05, 2012 | 5.374 | 5.526 | 5.374 | 5.393 | 828,346 | +0.01(+0.14%) |