Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.220 | 6.300 | 6.210 | 6.250 | 245,491 | +0.05(+0.81%) |
Nov 29, 2012 | 6.120 | 6.220 | 6.040 | 6.200 | 69,009 | +0.14(+2.31%) |
Nov 28, 2012 | 6.000 | 6.070 | 5.940 | 6.060 | 63,000 | +0.02(+0.33%) |
Nov 27, 2012 | 6.030 | 6.140 | 5.950 | 6.040 | 68,642 | -0.07(-1.15%) |
Nov 26, 2012 | 6.010 | 6.130 | 5.990 | 6.110 | 74,870 | +0.10(+1.66%) |
Nov 23, 2012 | 6.100 | 6.110 | 5.870 | 6.010 | 27,383 | -0.06(-0.99%) |
Nov 21, 2012 | 5.970 | 6.110 | 5.925 | 6.070 | 56,425 | +0.09(+1.51%) |
Nov 20, 2012 | 6.070 | 6.205 | 5.950 | 5.980 | 57,420 | -0.12(-1.97%) |
Nov 19, 2012 | 5.870 | 6.150 | 5.870 | 6.100 | 81,116 | +0.30(+5.17%) |
Nov 16, 2012 | 5.860 | 6.010 | 5.680 | 5.800 | 144,478 | -0.07(-1.19%) |
Nov 15, 2012 | 5.980 | 6.060 | 5.855 | 5.870 | 107,771 | -0.12(-2.00%) |
Nov 14, 2012 | 6.050 | 6.110 | 5.900 | 5.990 | 149,975 | -0.05(-0.83%) |
Nov 13, 2012 | 6.130 | 6.270 | 5.990 | 6.040 | 44,527 | -0.14(-2.27%) |
Nov 12, 2012 | 6.190 | 6.200 | 6.070 | 6.180 | 52,112 | -0.01(-0.16%) |
Nov 09, 2012 | 6.260 | 6.350 | 6.070 | 6.190 | 144,207 | -0.11(-1.75%) |
Nov 08, 2012 | 6.330 | 6.460 | 6.220 | 6.300 | 894,800 | -0.06(-0.94%) |
Nov 07, 2012 | 6.080 | 6.560 | 6.080 | 6.360 | 352,894 | +0.25(+4.09%) |
Nov 06, 2012 | 6.000 | 6.200 | 6.000 | 6.110 | 260,562 | +0.12(+2.00%) |
Nov 05, 2012 | 6.020 | 6.211 | 5.920 | 5.990 | 175,325 | -0.04(-0.66%) |
Nov 02, 2012 | 6.200 | 6.200 | 5.950 | 6.030 | 249,194 | -0.17(-2.74%) |
Nov 01, 2012 | 6.070 | 6.210 | 5.830 | 6.200 | 272,033 | +0.08(+1.31%) |
Oct 31, 2012 | 6.280 | 6.420 | 5.660 | 6.120 | 361,336 | -0.78(-11.30%) |
Oct 26, 2012 | 6.850 | 6.900 | 6.900 | 6.900 | 90,700 | +0.04(+0.58%) |
Oct 25, 2012 | 6.730 | 6.860 | 6.680 | 6.860 | 76,747 | +0.14(+2.08%) |
Oct 24, 2012 | 6.790 | 6.805 | 6.600 | 6.720 | 69,279 | -0.05(-0.74%) |
Oct 23, 2012 | 6.750 | 6.880 | 6.660 | 6.770 | 139,478 | -0.10(-1.45%) |
Oct 19, 2012 | 7.280 | 7.350 | 6.710 | 6.870 | 205,171 | -0.47(-6.41%) |
Oct 18, 2012 | 7.590 | 7.710 | 7.320 | 7.340 | 102,490 | -0.28(-3.67%) |
Oct 17, 2012 | 7.830 | 7.880 | 7.500 | 7.620 | 109,855 | -0.23(-2.93%) |
Oct 16, 2012 | 8.210 | 8.210 | 7.740 | 7.850 | 157,260 | -0.30(-3.68%) |
Oct 15, 2012 | 8.210 | 8.255 | 8.040 | 8.150 | 43,929 | -0.06(-0.73%) |
Oct 12, 2012 | 8.130 | 8.250 | 7.990 | 8.210 | 125,096 | +0.06(+0.74%) |
Oct 11, 2012 | 8.230 | 8.440 | 8.120 | 8.150 | 90,614 | -0.06(-0.73%) |
Oct 10, 2012 | 8.130 | 8.260 | 8.080 | 8.210 | 41,147 | +0.06(+0.74%) |
Oct 09, 2012 | 8.340 | 8.350 | 8.030 | 8.150 | 60,346 | -0.21(-2.51%) |
Oct 08, 2012 | 8.330 | 8.430 | 8.280 | 8.360 | 48,071 | -0.02(-0.24%) |
Oct 05, 2012 | 8.660 | 8.810 | 8.300 | 8.380 | 104,439 | -0.28(-3.23%) |
Oct 04, 2012 | 8.630 | 8.700 | 8.350 | 8.660 | 61,117 | +0.03(+0.35%) |
Oct 03, 2012 | 8.670 | 8.810 | 8.590 | 8.630 | 68,730 | -0.03(-0.35%) |
Oct 02, 2012 | 8.700 | 8.760 | 8.630 | 8.660 | 72,576 | +0.01(+0.12%) |
Oct 01, 2012 | 8.450 | 8.720 | 8.380 | 8.650 | 103,088 | +0.26(+3.10%) |
Sep 28, 2012 | 8.480 | 8.550 | 8.360 | 8.390 | 89,523 | -0.16(-1.87%) |
Sep 27, 2012 | 8.360 | 8.770 | 8.330 | 8.550 | 129,245 | +0.23(+2.76%) |
Sep 26, 2012 | 8.560 | 8.590 | 8.280 | 8.320 | 97,800 | -0.23(-2.69%) |
Sep 25, 2012 | 8.900 | 9.090 | 8.490 | 8.550 | 155,719 | -0.32(-3.61%) |
Sep 24, 2012 | 8.350 | 8.950 | 8.350 | 8.870 | 118,405 | +0.50(+5.97%) |
Sep 21, 2012 | 8.410 | 8.558 | 8.110 | 8.370 | 393,502 | +0.08(+0.97%) |
Sep 20, 2012 | 8.510 | 8.550 | 8.290 | 8.290 | 59,950 | -0.27(-3.15%) |
Sep 19, 2012 | 8.680 | 8.750 | 8.525 | 8.560 | 85,693 | -0.14(-1.61%) |
Sep 18, 2012 | 8.650 | 8.750 | 8.540 | 8.700 | 64,176 | +0.02(+0.23%) |
Sep 17, 2012 | 8.700 | 8.780 | 8.580 | 8.680 | 102,679 | -0.05(-0.57%) |
Sep 14, 2012 | 8.650 | 8.800 | 8.580 | 8.730 | 151,619 | +0.13(+1.51%) |
Sep 13, 2012 | 8.590 | 8.630 | 8.510 | 8.600 | 116,035 | +0.01(+0.12%) |
Sep 12, 2012 | 8.670 | 8.760 | 8.530 | 8.590 | 65,470 | -0.07(-0.81%) |
Sep 11, 2012 | 8.650 | 8.700 | 8.570 | 8.660 | 74,635 | +0.03(+0.35%) |
Sep 10, 2012 | 8.570 | 8.780 | 8.510 | 8.630 | 122,302 | +0.03(+0.35%) |
Sep 07, 2012 | 8.590 | 8.660 | 8.480 | 8.600 | 184,309 | +0.08(+0.94%) |
Sep 06, 2012 | 8.350 | 8.720 | 8.300 | 8.520 | 155,186 | +0.23(+2.77%) |
Sep 05, 2012 | 8.320 | 8.410 | 8.160 | 8.290 | 175,954 | -0.01(-0.12%) |