Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.415 | 6.459 | 6.402 | 6.457 | 1,324,986 | +0.03(+0.53%) |
Nov 29, 2012 | 6.449 | 6.463 | 6.408 | 6.423 | 1,447,504 | +0.01(+0.15%) |
Nov 28, 2012 | 6.352 | 6.442 | 6.326 | 6.413 | 1,835,629 | +0.08(+1.25%) |
Nov 27, 2012 | 6.411 | 6.424 | 6.331 | 6.334 | 1,218,676 | -0.08(-1.17%) |
Nov 26, 2012 | 6.391 | 6.419 | 6.376 | 6.410 | 1,102,483 | +0.02(+0.29%) |
Nov 23, 2012 | 6.408 | 6.535 | 6.351 | 6.391 | 1,251,437 | +0.00(+0.06%) |
Nov 21, 2012 | 6.366 | 6.410 | 6.285 | 6.387 | 911,487 | +0.05(+0.71%) |
Nov 20, 2012 | 6.316 | 6.349 | 6.282 | 6.342 | 1,402,308 | +0.05(+0.75%) |
Nov 19, 2012 | 6.231 | 6.314 | 6.231 | 6.295 | 1,910,966 | +0.07(+1.15%) |
Nov 16, 2012 | 6.193 | 6.269 | 6.143 | 6.223 | 1,314,785 | +0.03(+0.49%) |
Nov 15, 2012 | 6.270 | 6.285 | 6.133 | 6.193 | 1,885,562 | -0.11(-1.70%) |
Nov 14, 2012 | 6.331 | 6.331 | 6.261 | 6.301 | 1,463,846 | +0.00(+0.03%) |
Nov 13, 2012 | 6.203 | 6.314 | 6.203 | 6.299 | 1,046,668 | +0.05(+0.84%) |
Nov 12, 2012 | 6.366 | 6.366 | 6.212 | 6.246 | 975,261 | -0.06(-1.01%) |
Nov 09, 2012 | 6.359 | 6.383 | 6.269 | 6.310 | 882,152 | -0.07(-1.12%) |
Nov 08, 2012 | 6.394 | 6.494 | 6.355 | 6.381 | 2,272,080 | +0.05(+0.74%) |
Nov 07, 2012 | 6.413 | 6.413 | 6.113 | 6.334 | 2,786,420 | -0.10(-1.55%) |
Nov 06, 2012 | 6.483 | 6.513 | 6.434 | 6.434 | 1,499,295 | -0.03(-0.49%) |
Nov 05, 2012 | 6.455 | 6.507 | 6.422 | 6.466 | 901,789 | +0.01(+0.09%) |
Nov 02, 2012 | 6.453 | 6.498 | 6.425 | 6.460 | 1,348,164 | +0.05(+0.76%) |
Nov 01, 2012 | 6.457 | 6.505 | 6.410 | 6.411 | 1,479,376 | -0.05(-0.70%) |
Oct 31, 2012 | 6.445 | 6.522 | 6.432 | 6.457 | 2,721,732 | +0.09(+1.39%) |
Oct 26, 2012 | 6.366 | 6.368 | 6.368 | 6.368 | 1,067,231 | -0.00(-0.06%) |
Oct 25, 2012 | 6.398 | 6.419 | 6.331 | 6.372 | 647,531 | +0.00(+0.06%) |
Oct 24, 2012 | 6.389 | 6.430 | 6.357 | 6.368 | 775,205 | -0.02(-0.24%) |
Oct 23, 2012 | 6.327 | 6.400 | 6.302 | 6.383 | 2,266,568 | +0.01(+0.15%) |
Oct 19, 2012 | 6.466 | 6.470 | 6.348 | 6.374 | 1,968,211 | -0.10(-1.57%) |
Oct 18, 2012 | 6.509 | 6.526 | 6.470 | 6.475 | 2,491,969 | -0.03(-0.43%) |
Oct 17, 2012 | 6.458 | 6.551 | 6.458 | 6.504 | 2,299,037 | +0.04(+0.55%) |
Oct 16, 2012 | 6.441 | 6.492 | 6.413 | 6.468 | 915,036 | +0.03(+0.47%) |
Oct 15, 2012 | 6.410 | 6.449 | 6.379 | 6.438 | 975,069 | +0.01(+0.18%) |
Oct 12, 2012 | 6.447 | 6.453 | 6.340 | 6.426 | 1,329,378 | -0.02(-0.29%) |
Oct 11, 2012 | 6.513 | 6.524 | 6.430 | 6.445 | 1,094,380 | -0.04(-0.61%) |
Oct 10, 2012 | 6.519 | 6.522 | 6.449 | 6.485 | 793,454 | -0.00(-0.06%) |
Oct 09, 2012 | 6.520 | 6.526 | 6.479 | 6.488 | 1,326,644 | -0.04(-0.63%) |
Oct 08, 2012 | 6.530 | 6.537 | 6.494 | 6.530 | 1,701,531 | -0.01(-0.12%) |
Oct 05, 2012 | 6.573 | 6.588 | 6.520 | 6.537 | 985,880 | -0.03(-0.43%) |
Oct 04, 2012 | 6.598 | 6.598 | 6.541 | 6.566 | 2,057,644 | -0.00(-0.03%) |
Oct 03, 2012 | 6.581 | 6.614 | 6.556 | 6.567 | 865,686 | -0.01(-0.20%) |
Oct 02, 2012 | 6.665 | 6.671 | 6.573 | 6.581 | 1,139,160 | -0.08(-1.24%) |
Oct 01, 2012 | 6.750 | 6.793 | 6.639 | 6.663 | 923,607 | -0.02(-0.28%) |
Sep 28, 2012 | 6.646 | 6.708 | 6.573 | 6.682 | 1,275,341 | +0.04(+0.54%) |
Sep 27, 2012 | 6.727 | 6.780 | 6.609 | 6.646 | 2,200,385 | -0.05(-0.81%) |
Sep 26, 2012 | 6.680 | 6.737 | 6.616 | 6.701 | 1,477,774 | +0.02(+0.31%) |
Sep 25, 2012 | 6.684 | 6.767 | 6.641 | 6.680 | 1,032,235 | +0.04(+0.62%) |
Sep 24, 2012 | 6.509 | 6.676 | 6.470 | 6.639 | 1,020,786 | +0.12(+1.87%) |
Sep 21, 2012 | 6.575 | 6.575 | 6.498 | 6.517 | 1,179,530 | -0.02(-0.29%) |
Sep 20, 2012 | 6.618 | 6.618 | 6.411 | 6.535 | 1,325,702 | -0.08(-1.28%) |
Sep 19, 2012 | 6.590 | 6.721 | 6.564 | 6.620 | 822,901 | +0.05(+0.74%) |
Sep 18, 2012 | 6.479 | 6.632 | 6.479 | 6.571 | 845,740 | +0.09(+1.36%) |
Sep 17, 2012 | 6.596 | 6.596 | 6.410 | 6.483 | 1,730,053 | -0.11(-1.71%) |
Sep 14, 2012 | 6.708 | 6.750 | 6.541 | 6.596 | 1,226,518 | -0.10(-1.46%) |
Sep 13, 2012 | 6.684 | 6.761 | 6.669 | 6.693 | 901,911 | -0.00(-0.03%) |
Sep 12, 2012 | 6.588 | 6.701 | 6.535 | 6.695 | 982,001 | +0.12(+1.86%) |
Sep 11, 2012 | 6.599 | 6.637 | 6.551 | 6.573 | 956,257 | -0.01(-0.17%) |
Sep 10, 2012 | 6.614 | 6.629 | 6.569 | 6.584 | 435,032 | -0.02(-0.34%) |
Sep 07, 2012 | 6.549 | 6.624 | 6.547 | 6.607 | 859,115 | +0.07(+1.09%) |
Sep 06, 2012 | 6.494 | 6.564 | 6.488 | 6.535 | 1,998,329 | +0.10(+1.49%) |
Sep 05, 2012 | 6.445 | 6.458 | 6.415 | 6.440 | 1,084,319 | -0.01(-0.17%) |