Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.410 | 6.585 | 6.380 | 6.556 | 910,749 | +0.18(+2.74%) |
Nov 29, 2012 | 6.361 | 6.419 | 6.322 | 6.380 | 381,411 | +0.06(+0.92%) |
Nov 28, 2012 | 6.196 | 6.332 | 6.176 | 6.322 | 500,341 | +0.09(+1.40%) |
Nov 27, 2012 | 6.215 | 6.273 | 6.138 | 6.235 | 268,972 | +0.08(+1.26%) |
Nov 26, 2012 | 6.137 | 6.205 | 6.108 | 6.157 | 268,646 | +0.01(+0.16%) |
Nov 23, 2012 | 6.215 | 6.235 | 6.079 | 6.147 | 154,934 | +0.01(+0.16%) |
Nov 21, 2012 | 6.030 | 6.176 | 6.030 | 6.137 | 258,287 | +0.14(+2.27%) |
Nov 20, 2012 | 6.040 | 6.079 | 5.972 | 6.001 | 170,848 | -0.03(-0.48%) |
Nov 19, 2012 | 5.962 | 6.128 | 5.943 | 6.030 | 370,580 | +0.15(+2.48%) |
Nov 16, 2012 | 5.865 | 5.904 | 5.826 | 5.884 | 389,056 | +0.00(+0.00%) |
Nov 15, 2012 | 6.001 | 6.040 | 5.875 | 5.884 | 467,526 | -0.05(-0.82%) |
Nov 14, 2012 | 5.855 | 5.972 | 5.826 | 5.933 | 609,385 | +0.11(+1.83%) |
Nov 13, 2012 | 5.894 | 5.914 | 5.816 | 5.826 | 271,265 | -0.09(-1.48%) |
Nov 12, 2012 | 5.836 | 6.011 | 5.787 | 5.914 | 454,046 | +0.09(+1.50%) |
Nov 09, 2012 | 5.807 | 5.923 | 5.787 | 5.826 | 321,267 | +0.00(+0.00%) |
Nov 08, 2012 | 5.846 | 5.914 | 5.748 | 5.826 | 542,344 | -0.04(-0.66%) |
Nov 07, 2012 | 5.923 | 5.971 | 5.855 | 5.865 | 533,970 | -0.05(-0.82%) |
Nov 06, 2012 | 5.981 | 6.069 | 5.904 | 5.914 | 779,369 | +0.00(+0.00%) |
Nov 05, 2012 | 5.972 | 6.069 | 5.787 | 5.914 | 1,122,541 | +0.36(+6.47%) |
Nov 02, 2012 | 5.554 | 5.719 | 5.467 | 5.554 | 687,175 | +0.13(+2.33%) |
Nov 01, 2012 | 5.282 | 5.447 | 5.214 | 5.428 | 1,838,237 | +0.13(+2.38%) |
Oct 31, 2012 | 5.341 | 5.360 | 5.224 | 5.302 | 694,040 | -0.02(-0.36%) |
Oct 26, 2012 | 5.671 | 5.321 | 5.321 | 5.321 | 3,119,801 | -0.47(-8.05%) |
Oct 25, 2012 | 5.807 | 5.884 | 5.729 | 5.787 | 235,398 | +0.03(+0.51%) |
Oct 24, 2012 | 5.797 | 5.816 | 5.709 | 5.758 | 234,057 | +0.01(+0.17%) |
Oct 23, 2012 | 5.748 | 5.797 | 5.710 | 5.748 | 333,428 | -0.10(-1.66%) |
Oct 19, 2012 | 5.894 | 5.933 | 5.797 | 5.846 | 654,492 | -0.07(-1.15%) |
Oct 18, 2012 | 6.147 | 6.195 | 5.875 | 5.914 | 633,214 | -0.23(-3.79%) |
Oct 17, 2012 | 6.166 | 6.205 | 6.088 | 6.147 | 550,058 | +0.00(+0.00%) |
Oct 16, 2012 | 6.195 | 6.224 | 6.127 | 6.147 | 388,976 | -0.02(-0.31%) |
Oct 15, 2012 | 6.088 | 6.185 | 6.040 | 6.166 | 385,934 | +0.08(+1.28%) |
Oct 12, 2012 | 6.069 | 6.137 | 6.001 | 6.088 | 449,209 | +0.00(+0.00%) |
Oct 11, 2012 | 6.079 | 6.132 | 6.040 | 6.088 | 501,849 | +0.07(+1.13%) |
Oct 10, 2012 | 6.088 | 6.117 | 5.981 | 6.020 | 304,559 | -0.07(-1.12%) |
Oct 09, 2012 | 6.215 | 6.215 | 6.069 | 6.088 | 262,810 | -0.11(-1.72%) |
Oct 08, 2012 | 6.117 | 6.253 | 6.117 | 6.195 | 439,659 | +0.06(+0.95%) |
Oct 05, 2012 | 6.253 | 6.273 | 6.098 | 6.137 | 1,308,590 | -0.08(-1.25%) |
Oct 04, 2012 | 6.331 | 6.409 | 6.195 | 6.215 | 956,475 | -0.07(-1.08%) |
Oct 03, 2012 | 6.302 | 6.506 | 6.263 | 6.283 | 2,549,371 | +0.04(+0.62%) |
Oct 02, 2012 | 6.215 | 6.283 | 6.176 | 6.244 | 1,184,850 | +0.03(+0.47%) |
Oct 01, 2012 | 6.263 | 6.418 | 6.137 | 6.215 | 2,531,382 | +0.25(+4.23%) |
Sep 28, 2012 | 6.030 | 6.098 | 5.962 | 5.962 | 430,179 | -0.10(-1.60%) |
Sep 27, 2012 | 5.933 | 6.079 | 5.933 | 6.059 | 340,183 | +0.14(+2.30%) |
Sep 26, 2012 | 6.001 | 6.049 | 5.904 | 5.923 | 429,756 | -0.08(-1.29%) |
Sep 25, 2012 | 6.185 | 6.263 | 5.986 | 6.001 | 467,438 | -0.07(-1.12%) |
Sep 24, 2012 | 6.001 | 6.117 | 5.972 | 6.069 | 550,028 | +0.03(+0.48%) |
Sep 21, 2012 | 6.049 | 6.088 | 6.011 | 6.040 | 500,238 | +0.05(+0.81%) |
Sep 20, 2012 | 6.020 | 6.098 | 5.962 | 5.991 | 417,603 | -0.09(-1.44%) |
Sep 19, 2012 | 6.049 | 6.098 | 5.991 | 6.079 | 264,686 | +0.05(+0.81%) |
Sep 18, 2012 | 6.040 | 6.069 | 5.972 | 6.030 | 374,760 | -0.02(-0.32%) |
Sep 17, 2012 | 6.040 | 6.088 | 6.029 | 6.049 | 717,449 | -0.01(-0.16%) |
Sep 14, 2012 | 5.826 | 6.069 | 5.826 | 6.059 | 1,340,546 | +0.25(+4.35%) |
Sep 13, 2012 | 5.787 | 5.855 | 5.778 | 5.807 | 805,929 | +0.00(+0.00%) |
Sep 12, 2012 | 5.797 | 5.836 | 5.719 | 5.807 | 668,835 | +0.01(+0.17%) |
Sep 11, 2012 | 5.700 | 5.836 | 5.661 | 5.797 | 221,610 | +0.11(+1.88%) |
Sep 10, 2012 | 5.661 | 5.729 | 5.646 | 5.690 | 327,780 | +0.01(+0.17%) |
Sep 07, 2012 | 5.680 | 5.744 | 5.637 | 5.680 | 451,777 | +0.04(+0.69%) |
Sep 06, 2012 | 5.632 | 5.680 | 5.622 | 5.642 | 767,809 | +0.05(+0.87%) |
Sep 05, 2012 | 5.632 | 5.651 | 5.574 | 5.593 | 431,352 | -0.01(-0.17%) |