Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.970 | 7.104 | 6.873 | 7.059 | 200,319 | +0.13(+1.88%) |
Nov 29, 2012 | 7.035 | 7.068 | 6.848 | 6.929 | 169,222 | +0.02(+0.23%) |
Nov 28, 2012 | 6.804 | 7.007 | 6.751 | 6.913 | 360,202 | -0.02(-0.29%) |
Nov 27, 2012 | 7.161 | 7.202 | 6.921 | 6.934 | 344,494 | -0.28(-3.89%) |
Nov 26, 2012 | 7.340 | 7.403 | 7.108 | 7.214 | 302,319 | -0.28(-3.74%) |
Nov 23, 2012 | 7.575 | 7.575 | 7.445 | 7.494 | 100,263 | -0.01(-0.16%) |
Nov 21, 2012 | 7.494 | 7.579 | 7.344 | 7.506 | 303,274 | +0.08(+1.04%) |
Nov 20, 2012 | 7.571 | 7.571 | 7.295 | 7.429 | 376,148 | +0.01(+0.11%) |
Nov 19, 2012 | 7.250 | 7.612 | 7.173 | 7.421 | 606,819 | +0.42(+5.97%) |
Nov 16, 2012 | 6.767 | 7.076 | 6.625 | 7.003 | 337,192 | +0.29(+4.30%) |
Nov 15, 2012 | 6.994 | 6.994 | 6.523 | 6.714 | 611,932 | -0.26(-3.67%) |
Nov 14, 2012 | 7.453 | 7.453 | 6.864 | 6.970 | 599,027 | -0.45(-6.02%) |
Nov 13, 2012 | 7.417 | 7.563 | 7.311 | 7.417 | 168,989 | -0.06(-0.87%) |
Nov 12, 2012 | 7.657 | 7.738 | 7.238 | 7.482 | 406,223 | -0.18(-2.33%) |
Nov 09, 2012 | 7.738 | 7.847 | 7.567 | 7.661 | 303,387 | -0.19(-2.38%) |
Nov 08, 2012 | 7.819 | 7.921 | 7.657 | 7.847 | 459,040 | +0.06(+0.84%) |
Nov 07, 2012 | 7.835 | 7.921 | 7.616 | 7.782 | 490,240 | -0.07(-0.93%) |
Nov 06, 2012 | 7.441 | 7.900 | 7.348 | 7.856 | 974,609 | +0.51(+6.91%) |
Nov 05, 2012 | 6.832 | 7.429 | 6.714 | 7.348 | 311,251 | +0.44(+6.41%) |
Nov 02, 2012 | 7.258 | 7.267 | 6.743 | 6.905 | 391,907 | -0.32(-4.49%) |
Nov 01, 2012 | 7.210 | 7.311 | 7.047 | 7.230 | 173,974 | +0.05(+0.74%) |
Oct 31, 2012 | 7.388 | 7.457 | 7.007 | 7.177 | 284,413 | -0.06(-0.90%) |
Oct 26, 2012 | 7.652 | 7.242 | 7.242 | 7.242 | 436,259 | -0.37(-4.86%) |
Oct 25, 2012 | 7.778 | 7.782 | 6.828 | 7.612 | 873,356 | -0.30(-3.85%) |
Oct 24, 2012 | 7.494 | 8.059 | 7.494 | 7.916 | 487,970 | +0.56(+7.68%) |
Oct 23, 2012 | 7.364 | 7.470 | 6.755 | 7.352 | 887,682 | -0.71(-8.82%) |
Oct 19, 2012 | 8.124 | 8.257 | 7.880 | 8.063 | 405,549 | -0.06(-0.75%) |
Oct 18, 2012 | 7.937 | 8.257 | 7.880 | 8.124 | 712,031 | +0.24(+2.99%) |
Oct 17, 2012 | 7.734 | 8.042 | 7.734 | 7.888 | 697,188 | +0.24(+3.08%) |
Oct 16, 2012 | 7.437 | 7.730 | 7.376 | 7.652 | 326,653 | +0.31(+4.20%) |
Oct 15, 2012 | 7.384 | 7.685 | 7.185 | 7.344 | 332,293 | -0.00(-0.06%) |
Oct 12, 2012 | 7.047 | 7.466 | 6.625 | 7.348 | 545,981 | +0.39(+5.60%) |
Oct 11, 2012 | 6.381 | 7.571 | 6.381 | 6.958 | 914,813 | +0.58(+9.11%) |
Oct 10, 2012 | 6.686 | 6.856 | 6.300 | 6.377 | 327,293 | -0.34(-5.08%) |
Oct 09, 2012 | 7.035 | 7.100 | 6.653 | 6.718 | 284,590 | -0.27(-3.89%) |
Oct 08, 2012 | 7.011 | 7.204 | 6.925 | 6.990 | 206,701 | -0.10(-1.38%) |
Oct 05, 2012 | 7.108 | 7.283 | 6.820 | 7.088 | 403,801 | +0.05(+0.75%) |
Oct 04, 2012 | 7.238 | 7.360 | 6.956 | 7.035 | 305,738 | -0.12(-1.65%) |
Oct 03, 2012 | 6.913 | 7.238 | 6.913 | 7.153 | 339,233 | +0.25(+3.65%) |
Oct 02, 2012 | 7.510 | 8.010 | 6.755 | 6.901 | 1,331,217 | -0.61(-8.11%) |
Oct 01, 2012 | 6.361 | 7.543 | 6.361 | 7.510 | 1,253,527 | +1.23(+19.52%) |
Sep 28, 2012 | 6.085 | 6.292 | 5.971 | 6.284 | 184,359 | +0.20(+3.27%) |
Sep 27, 2012 | 5.687 | 6.150 | 5.609 | 6.085 | 245,563 | +0.39(+6.85%) |
Sep 26, 2012 | 5.890 | 5.890 | 5.483 | 5.695 | 453,894 | -0.22(-3.71%) |
Sep 25, 2012 | 6.056 | 6.320 | 5.829 | 5.914 | 721,044 | -0.07(-1.22%) |
Sep 24, 2012 | 6.020 | 6.060 | 5.902 | 5.987 | 239,723 | +0.08(+1.38%) |
Sep 21, 2012 | 5.995 | 6.028 | 5.894 | 5.906 | 180,604 | -0.02(-0.27%) |
Sep 20, 2012 | 5.951 | 6.066 | 5.857 | 5.922 | 146,543 | -0.11(-1.75%) |
Sep 19, 2012 | 6.105 | 6.194 | 5.890 | 6.028 | 306,597 | -0.06(-1.00%) |
Sep 18, 2012 | 5.963 | 6.154 | 5.934 | 6.089 | 566,667 | +0.18(+3.02%) |
Sep 17, 2012 | 5.930 | 5.951 | 5.756 | 5.910 | 260,958 | -0.02(-0.41%) |
Sep 14, 2012 | 5.565 | 6.089 | 5.565 | 5.934 | 550,209 | +0.41(+7.51%) |
Sep 13, 2012 | 5.573 | 5.626 | 5.447 | 5.520 | 271,657 | -0.03(-0.51%) |
Sep 12, 2012 | 5.569 | 5.569 | 5.423 | 5.548 | 36,353 | +0.02(+0.29%) |
Sep 11, 2012 | 5.626 | 5.642 | 5.480 | 5.532 | 163,693 | -0.09(-1.66%) |
Sep 10, 2012 | 5.577 | 5.642 | 5.409 | 5.626 | 91,540 | +0.06(+1.02%) |
Sep 07, 2012 | 5.573 | 5.622 | 5.483 | 5.569 | 113,375 | +0.03(+0.51%) |
Sep 06, 2012 | 5.508 | 5.561 | 5.382 | 5.540 | 186,946 | +0.11(+2.10%) |
Sep 05, 2012 | 5.293 | 5.479 | 5.223 | 5.427 | 123,809 | +0.17(+3.25%) |