Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.308 | 6.322 | 6.180 | 6.230 | 3,340,968 | -0.06(-0.91%) |
Nov 29, 2012 | 6.180 | 6.301 | 6.116 | 6.287 | 4,312,995 | +0.16(+2.68%) |
Nov 28, 2012 | 6.123 | 6.151 | 6.016 | 6.123 | 1,931,416 | -0.01(-0.23%) |
Nov 27, 2012 | 6.237 | 6.237 | 6.123 | 6.137 | 1,363,047 | -0.07(-1.15%) |
Nov 26, 2012 | 6.159 | 6.258 | 6.144 | 6.208 | 2,084,687 | +0.06(+1.04%) |
Nov 23, 2012 | 6.137 | 6.201 | 6.109 | 6.144 | 1,035,171 | +0.04(+0.70%) |
Nov 21, 2012 | 6.080 | 6.116 | 6.052 | 6.101 | 2,627,612 | +0.02(+0.35%) |
Nov 20, 2012 | 6.009 | 6.101 | 5.945 | 6.080 | 2,741,902 | +0.06(+0.95%) |
Nov 19, 2012 | 5.909 | 6.055 | 5.859 | 6.023 | 2,966,633 | +0.20(+3.43%) |
Nov 16, 2012 | 5.788 | 5.852 | 5.781 | 5.823 | 4,424,096 | +0.01(+0.12%) |
Nov 15, 2012 | 5.859 | 5.923 | 5.781 | 5.816 | 3,758,104 | -0.06(-1.09%) |
Nov 14, 2012 | 6.016 | 6.052 | 5.852 | 5.881 | 4,989,161 | -0.15(-2.48%) |
Nov 13, 2012 | 5.916 | 6.073 | 5.888 | 6.030 | 2,676,639 | +0.06(+1.08%) |
Nov 12, 2012 | 6.059 | 6.073 | 5.952 | 5.966 | 1,897,072 | -0.09(-1.53%) |
Nov 09, 2012 | 5.852 | 6.084 | 5.852 | 6.059 | 5,564,712 | +0.16(+2.78%) |
Nov 08, 2012 | 5.873 | 5.938 | 5.845 | 5.895 | 5,825,600 | +0.00(+0.00%) |
Nov 07, 2012 | 5.888 | 5.966 | 5.856 | 5.895 | 8,087,223 | -0.16(-2.71%) |
Nov 06, 2012 | 5.995 | 6.073 | 5.980 | 6.059 | 2,319,063 | +0.07(+1.19%) |
Nov 05, 2012 | 6.073 | 6.073 | 5.938 | 5.987 | 3,437,167 | -0.08(-1.29%) |
Nov 02, 2012 | 6.037 | 6.101 | 5.982 | 6.066 | 4,882,852 | +0.08(+1.31%) |
Nov 01, 2012 | 6.023 | 6.059 | 5.959 | 5.987 | 5,120,444 | -0.06(-0.94%) |
Oct 31, 2012 | 6.059 | 6.116 | 5.823 | 6.044 | 4,567,188 | +0.01(+0.12%) |
Oct 26, 2012 | 6.258 | 6.037 | 6.037 | 6.037 | 2,853,437 | -0.20(-3.20%) |
Oct 25, 2012 | 6.351 | 6.387 | 6.162 | 6.237 | 2,001,547 | -0.06(-1.02%) |
Oct 24, 2012 | 6.365 | 6.365 | 6.237 | 6.301 | 2,719,813 | -0.02(-0.34%) |
Oct 23, 2012 | 6.273 | 6.337 | 6.202 | 6.322 | 6,392,633 | +0.00(+0.00%) |
Oct 19, 2012 | 6.280 | 6.372 | 6.260 | 6.322 | 5,884,063 | +0.01(+0.11%) |
Oct 18, 2012 | 6.308 | 6.330 | 6.223 | 6.315 | 3,940,175 | +0.01(+0.11%) |
Oct 17, 2012 | 6.244 | 6.372 | 6.237 | 6.308 | 3,694,460 | +0.06(+0.91%) |
Oct 16, 2012 | 6.365 | 6.379 | 6.144 | 6.251 | 3,339,393 | -0.09(-1.35%) |
Oct 15, 2012 | 6.458 | 6.508 | 6.269 | 6.337 | 3,693,134 | -0.12(-1.88%) |
Oct 12, 2012 | 6.707 | 6.771 | 6.408 | 6.458 | 4,888,556 | -0.38(-5.53%) |
Oct 11, 2012 | 6.886 | 6.886 | 6.786 | 6.836 | 2,041,114 | +0.00(+0.00%) |
Oct 10, 2012 | 6.750 | 6.886 | 6.750 | 6.836 | 2,535,536 | -0.01(-0.10%) |
Oct 09, 2012 | 6.843 | 6.907 | 6.757 | 6.843 | 1,591,792 | -0.01(-0.10%) |
Oct 08, 2012 | 6.836 | 6.943 | 6.829 | 6.850 | 1,289,786 | -0.04(-0.62%) |
Oct 05, 2012 | 6.978 | 7.049 | 6.878 | 6.893 | 2,248,750 | -0.06(-0.92%) |
Oct 04, 2012 | 6.985 | 7.092 | 6.943 | 6.957 | 2,908,489 | +0.02(+0.31%) |
Oct 03, 2012 | 6.864 | 6.964 | 6.836 | 6.935 | 1,898,962 | +0.07(+1.04%) |
Oct 02, 2012 | 6.807 | 6.864 | 6.764 | 6.864 | 2,202,663 | +0.08(+1.16%) |
Oct 01, 2012 | 6.900 | 6.907 | 6.700 | 6.786 | 1,869,782 | -0.08(-1.14%) |
Sep 28, 2012 | 6.900 | 6.928 | 6.836 | 6.864 | 2,516,658 | -0.09(-1.23%) |
Sep 27, 2012 | 6.928 | 6.971 | 6.850 | 6.950 | 2,572,661 | +0.06(+0.93%) |
Sep 26, 2012 | 6.921 | 6.978 | 6.878 | 6.886 | 1,738,992 | -0.03(-0.41%) |
Sep 25, 2012 | 7.085 | 7.164 | 6.886 | 6.914 | 4,625,551 | -0.14(-2.02%) |
Sep 24, 2012 | 7.078 | 7.149 | 7.049 | 7.057 | 1,493,249 | -0.06(-0.90%) |
Sep 21, 2012 | 7.213 | 7.221 | 7.085 | 7.121 | 3,430,120 | +0.01(+0.20%) |
Sep 20, 2012 | 7.192 | 7.192 | 7.049 | 7.107 | 1,673,316 | -0.11(-1.58%) |
Sep 19, 2012 | 7.385 | 7.399 | 7.171 | 7.221 | 3,969,355 | -0.16(-2.13%) |
Sep 18, 2012 | 7.370 | 7.434 | 7.310 | 7.377 | 1,696,238 | +0.00(+0.00%) |
Sep 17, 2012 | 7.399 | 7.491 | 7.349 | 7.377 | 1,110,803 | -0.06(-0.77%) |
Sep 14, 2012 | 7.449 | 7.552 | 7.420 | 7.434 | 2,192,123 | +0.03(+0.38%) |
Sep 13, 2012 | 7.299 | 7.484 | 7.242 | 7.406 | 2,225,980 | +0.11(+1.46%) |
Sep 12, 2012 | 7.256 | 7.342 | 7.221 | 7.299 | 1,799,183 | +0.05(+0.69%) |
Sep 11, 2012 | 7.164 | 7.256 | 7.135 | 7.249 | 2,514,215 | +0.08(+1.09%) |
Sep 10, 2012 | 7.128 | 7.221 | 7.128 | 7.171 | 1,699,775 | +0.03(+0.40%) |
Sep 07, 2012 | 7.078 | 7.164 | 7.042 | 7.142 | 1,504,597 | +0.11(+1.52%) |
Sep 06, 2012 | 6.878 | 7.049 | 6.857 | 7.035 | 1,689,308 | +0.21(+3.13%) |
Sep 05, 2012 | 6.850 | 6.893 | 6.750 | 6.821 | 1,321,129 | +0.01(+0.21%) |