Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.995 | 7.014 | 6.873 | 6.912 | 1,352,457 | -0.08(-1.10%) |
Nov 29, 2012 | 6.937 | 7.040 | 6.886 | 6.988 | 923,927 | +0.11(+1.58%) |
Nov 28, 2012 | 6.873 | 6.886 | 6.721 | 6.880 | 990,690 | -0.04(-0.64%) |
Nov 27, 2012 | 6.937 | 6.968 | 6.886 | 6.924 | 673,726 | -0.04(-0.55%) |
Nov 26, 2012 | 6.943 | 6.962 | 6.905 | 6.962 | 848,853 | -0.02(-0.27%) |
Nov 23, 2012 | 6.892 | 6.981 | 6.886 | 6.981 | 561,972 | +0.13(+1.85%) |
Nov 21, 2012 | 6.911 | 6.940 | 6.823 | 6.854 | 381,738 | -0.05(-0.73%) |
Nov 20, 2012 | 6.918 | 6.962 | 6.854 | 6.905 | 937,438 | -0.02(-0.27%) |
Nov 19, 2012 | 6.823 | 6.937 | 6.791 | 6.924 | 1,555,456 | +0.17(+2.53%) |
Nov 16, 2012 | 6.658 | 6.766 | 6.630 | 6.753 | 1,141,470 | +0.09(+1.33%) |
Nov 15, 2012 | 6.658 | 6.715 | 6.620 | 6.664 | 743,351 | -0.03(-0.38%) |
Nov 14, 2012 | 6.664 | 6.728 | 6.588 | 6.690 | 2,058,102 | +0.04(+0.57%) |
Nov 13, 2012 | 6.715 | 6.810 | 6.645 | 6.652 | 715,508 | -0.12(-1.78%) |
Nov 12, 2012 | 6.747 | 6.842 | 6.709 | 6.772 | 664,622 | +0.03(+0.47%) |
Nov 09, 2012 | 6.601 | 6.772 | 6.576 | 6.740 | 1,154,468 | +0.15(+2.31%) |
Nov 08, 2012 | 6.677 | 6.734 | 6.551 | 6.588 | 860,644 | -0.08(-1.23%) |
Nov 07, 2012 | 6.880 | 6.880 | 6.645 | 6.671 | 1,045,983 | -0.30(-4.36%) |
Nov 06, 2012 | 6.829 | 6.984 | 6.778 | 6.975 | 982,240 | +0.20(+2.89%) |
Nov 05, 2012 | 6.715 | 6.791 | 6.639 | 6.778 | 627,952 | +0.04(+0.66%) |
Nov 02, 2012 | 6.892 | 6.892 | 6.709 | 6.734 | 668,933 | -0.11(-1.66%) |
Nov 01, 2012 | 6.816 | 6.911 | 6.772 | 6.848 | 695,230 | +0.06(+0.84%) |
Oct 31, 2012 | 6.709 | 6.797 | 6.696 | 6.791 | 694,456 | +0.03(+0.37%) |
Oct 26, 2012 | 6.842 | 6.766 | 6.766 | 6.766 | 572,127 | -0.07(-1.02%) |
Oct 25, 2012 | 6.842 | 6.930 | 6.759 | 6.835 | 598,693 | +0.04(+0.56%) |
Oct 24, 2012 | 6.823 | 6.829 | 6.740 | 6.797 | 650,049 | +0.02(+0.28%) |
Oct 23, 2012 | 6.652 | 6.813 | 6.456 | 6.778 | 1,855,500 | +0.08(+1.23%) |
Oct 19, 2012 | 6.791 | 6.791 | 6.658 | 6.696 | 908,636 | -0.12(-1.76%) |
Oct 18, 2012 | 6.816 | 6.861 | 6.804 | 6.816 | 513,576 | -0.01(-0.09%) |
Oct 17, 2012 | 6.740 | 6.835 | 6.709 | 6.823 | 1,592,372 | +0.11(+1.70%) |
Oct 16, 2012 | 6.810 | 6.835 | 6.690 | 6.709 | 999,475 | -0.06(-0.93%) |
Oct 15, 2012 | 6.829 | 6.873 | 6.740 | 6.772 | 977,517 | -0.03(-0.37%) |
Oct 12, 2012 | 6.962 | 7.038 | 6.797 | 6.797 | 1,449,680 | -0.18(-2.63%) |
Oct 11, 2012 | 7.101 | 7.114 | 6.975 | 6.981 | 1,926,765 | -0.07(-0.99%) |
Oct 10, 2012 | 7.076 | 7.107 | 7.032 | 7.051 | 756,231 | -0.02(-0.27%) |
Oct 09, 2012 | 7.171 | 7.171 | 7.032 | 7.070 | 737,181 | -0.08(-1.15%) |
Oct 08, 2012 | 7.183 | 7.190 | 7.126 | 7.152 | 366,224 | -0.07(-0.96%) |
Oct 05, 2012 | 7.234 | 7.297 | 7.183 | 7.221 | 420,857 | +0.04(+0.53%) |
Oct 04, 2012 | 7.126 | 7.183 | 7.070 | 7.183 | 985,315 | +0.09(+1.34%) |
Oct 03, 2012 | 7.145 | 7.196 | 7.076 | 7.088 | 647,118 | -0.03(-0.36%) |
Oct 02, 2012 | 7.171 | 7.196 | 7.095 | 7.114 | 696,843 | -0.03(-0.35%) |
Oct 01, 2012 | 7.152 | 7.240 | 7.107 | 7.139 | 868,715 | +0.04(+0.62%) |
Sep 28, 2012 | 7.177 | 7.190 | 7.088 | 7.095 | 1,214,335 | -0.12(-1.67%) |
Sep 27, 2012 | 7.234 | 7.304 | 7.171 | 7.215 | 778,627 | +0.00(+0.00%) |
Sep 26, 2012 | 7.247 | 7.304 | 7.183 | 7.215 | 717,014 | -0.03(-0.44%) |
Sep 25, 2012 | 7.386 | 7.437 | 7.247 | 7.247 | 955,089 | -0.11(-1.55%) |
Sep 24, 2012 | 7.348 | 7.418 | 7.291 | 7.361 | 1,279,444 | +0.01(+0.09%) |
Sep 21, 2012 | 7.626 | 7.626 | 7.348 | 7.354 | 3,176,066 | -0.16(-2.11%) |
Sep 20, 2012 | 7.557 | 7.614 | 7.500 | 7.513 | 626,647 | -0.08(-1.08%) |
Sep 19, 2012 | 7.557 | 7.614 | 7.500 | 7.595 | 1,353,206 | +0.04(+0.50%) |
Sep 18, 2012 | 7.513 | 7.576 | 7.468 | 7.557 | 917,737 | +0.05(+0.67%) |
Sep 17, 2012 | 7.551 | 7.569 | 7.468 | 7.506 | 1,039,660 | -0.08(-1.00%) |
Sep 14, 2012 | 7.437 | 7.614 | 7.399 | 7.582 | 1,698,488 | +0.16(+2.22%) |
Sep 13, 2012 | 7.272 | 7.449 | 7.215 | 7.418 | 1,647,979 | +0.14(+1.91%) |
Sep 12, 2012 | 7.202 | 7.278 | 7.202 | 7.278 | 663,335 | +0.08(+1.14%) |
Sep 11, 2012 | 7.152 | 7.228 | 7.120 | 7.196 | 586,564 | +0.04(+0.62%) |
Sep 10, 2012 | 7.120 | 7.196 | 7.114 | 7.152 | 582,952 | -0.02(-0.26%) |
Sep 07, 2012 | 7.202 | 7.227 | 7.152 | 7.171 | 936,825 | +0.00(+0.00%) |
Sep 06, 2012 | 7.101 | 7.228 | 7.101 | 7.171 | 1,165,379 | +0.13(+1.80%) |
Sep 05, 2012 | 7.051 | 7.070 | 6.968 | 7.044 | 963,313 | -0.03(-0.36%) |