Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.620 | 6.620 | 6.450 | 6.500 | 305,589 | -0.09(-1.37%) |
Nov 29, 2012 | 6.510 | 6.670 | 6.510 | 6.590 | 108,771 | +0.06(+0.92%) |
Nov 28, 2012 | 6.460 | 6.550 | 6.440 | 6.530 | 148,043 | +0.02(+0.31%) |
Nov 27, 2012 | 6.490 | 6.640 | 6.440 | 6.510 | 109,124 | -0.04(-0.61%) |
Nov 26, 2012 | 6.560 | 6.660 | 6.500 | 6.550 | 281,928 | -0.01(-0.15%) |
Nov 23, 2012 | 6.460 | 6.575 | 6.450 | 6.560 | 73,927 | +0.06(+0.92%) |
Nov 21, 2012 | 6.510 | 6.580 | 6.450 | 6.500 | 145,021 | -0.04(-0.61%) |
Nov 20, 2012 | 6.540 | 6.620 | 6.400 | 6.540 | 330,727 | -0.03(-0.46%) |
Nov 19, 2012 | 6.590 | 6.700 | 6.550 | 6.570 | 197,044 | +0.05(+0.77%) |
Nov 16, 2012 | 6.500 | 6.550 | 6.470 | 6.520 | 96,974 | -0.02(-0.31%) |
Nov 15, 2012 | 6.720 | 6.770 | 6.500 | 6.540 | 151,474 | -0.20(-2.97%) |
Nov 14, 2012 | 6.740 | 6.750 | 6.670 | 6.740 | 458,685 | +0.01(+0.15%) |
Nov 13, 2012 | 6.760 | 6.780 | 6.680 | 6.730 | 158,244 | -0.03(-0.44%) |
Nov 12, 2012 | 6.770 | 6.800 | 6.650 | 6.760 | 173,013 | +0.02(+0.30%) |
Nov 09, 2012 | 6.680 | 6.820 | 6.640 | 6.740 | 301,006 | -0.02(-0.30%) |
Nov 08, 2012 | 6.670 | 6.770 | 6.640 | 6.760 | 297,967 | +0.03(+0.45%) |
Nov 07, 2012 | 6.690 | 6.810 | 6.620 | 6.730 | 213,199 | -0.08(-1.17%) |
Nov 06, 2012 | 6.770 | 6.880 | 6.660 | 6.810 | 216,901 | +0.04(+0.59%) |
Nov 05, 2012 | 6.650 | 6.840 | 6.610 | 6.770 | 372,416 | +0.14(+2.11%) |
Nov 02, 2012 | 6.750 | 6.830 | 6.310 | 6.630 | 705,879 | -0.22(-3.21%) |
Nov 01, 2012 | 6.630 | 6.860 | 6.590 | 6.850 | 425,826 | +0.19(+2.85%) |
Oct 31, 2012 | 6.590 | 6.820 | 6.520 | 6.660 | 377,062 | +0.06(+0.91%) |
Oct 26, 2012 | 6.600 | 6.600 | 6.600 | 0 | +0.24(+3.77%) | |
Oct 25, 2012 | 6.520 | 6.588 | 6.320 | 6.360 | 303,214 | -0.13(-2.00%) |
Oct 24, 2012 | 6.460 | 6.510 | 6.380 | 6.490 | 271,794 | +0.07(+1.09%) |
Oct 23, 2012 | 6.490 | 6.490 | 6.200 | 6.420 | 223,876 | -0.03(-0.47%) |
Oct 19, 2012 | 6.570 | 6.580 | 6.400 | 6.450 | 259,793 | -0.15(-2.27%) |
Oct 18, 2012 | 6.630 | 6.710 | 6.520 | 6.600 | 174,951 | -0.01(-0.15%) |
Oct 17, 2012 | 6.540 | 6.660 | 6.460 | 6.610 | 193,713 | +0.04(+0.61%) |
Oct 16, 2012 | 6.330 | 6.600 | 6.314 | 6.570 | 378,623 | +0.30(+4.78%) |
Oct 15, 2012 | 6.020 | 6.280 | 6.000 | 6.270 | 167,900 | +0.27(+4.50%) |
Oct 12, 2012 | 6.010 | 6.020 | 5.870 | 6.000 | 759,254 | -0.03(-0.50%) |
Oct 11, 2012 | 5.890 | 6.040 | 5.765 | 6.030 | 225,869 | +0.15(+2.55%) |
Oct 10, 2012 | 5.780 | 5.970 | 5.690 | 5.880 | 250,409 | +0.15(+2.62%) |
Oct 09, 2012 | 5.780 | 5.780 | 5.650 | 5.730 | 120,911 | -0.07(-1.21%) |
Oct 08, 2012 | 5.610 | 5.840 | 5.610 | 5.800 | 196,754 | +0.10(+1.75%) |
Oct 05, 2012 | 6.010 | 6.010 | 5.660 | 5.700 | 237,468 | -0.27(-4.52%) |
Oct 04, 2012 | 5.880 | 6.000 | 5.820 | 5.970 | 187,095 | +0.13(+2.23%) |
Oct 03, 2012 | 5.910 | 5.930 | 5.730 | 5.840 | 197,880 | -0.06(-1.02%) |
Oct 02, 2012 | 5.920 | 5.990 | 5.760 | 5.900 | 243,364 | -0.03(-0.51%) |
Oct 01, 2012 | 6.030 | 6.070 | 5.670 | 5.930 | 398,835 | -0.05(-0.84%) |
Sep 28, 2012 | 5.800 | 6.030 | 5.670 | 5.980 | 421,237 | +0.17(+2.93%) |
Sep 27, 2012 | 5.500 | 5.810 | 5.465 | 5.810 | 294,567 | +0.30(+5.44%) |
Sep 26, 2012 | 5.830 | 5.890 | 5.450 | 5.510 | 449,257 | -0.34(-5.81%) |
Sep 25, 2012 | 5.900 | 6.080 | 5.840 | 5.850 | 389,542 | -0.06(-1.02%) |
Sep 24, 2012 | 6.070 | 6.070 | 5.800 | 5.910 | 332,216 | -0.09(-1.50%) |
Sep 21, 2012 | 5.400 | 6.050 | 5.400 | 6.000 | 592,161 | +0.65(+12.15%) |
Sep 20, 2012 | 5.350 | 5.420 | 5.290 | 5.350 | 325,504 | +0.01(+0.19%) |
Sep 19, 2012 | 5.450 | 5.500 | 5.320 | 5.340 | 124,231 | -0.11(-2.02%) |
Sep 18, 2012 | 5.530 | 5.530 | 5.410 | 5.450 | 198,684 | -0.07(-1.27%) |
Sep 17, 2012 | 5.740 | 5.740 | 5.480 | 5.520 | 193,072 | -0.24(-4.17%) |
Sep 14, 2012 | 5.430 | 5.770 | 5.430 | 5.760 | 248,200 | +0.36(+6.67%) |
Sep 13, 2012 | 5.340 | 5.450 | 5.310 | 5.400 | 219,502 | +0.05(+0.93%) |
Sep 12, 2012 | 5.130 | 5.370 | 5.120 | 5.350 | 149,809 | +0.16(+3.08%) |
Sep 11, 2012 | 5.380 | 5.380 | 5.090 | 5.190 | 352,836 | -0.19(-3.53%) |
Sep 10, 2012 | 5.330 | 5.380 | 5.310 | 5.380 | 119,960 | +0.00(+0.00%) |
Sep 07, 2012 | 5.350 | 5.390 | 5.240 | 5.380 | 98,118 | +0.08(+1.51%) |
Sep 06, 2012 | 5.360 | 5.390 | 5.170 | 5.300 | 178,804 | -0.02(-0.38%) |
Sep 05, 2012 | 5.330 | 5.390 | 5.230 | 5.320 | 131,965 | -0.01(-0.19%) |