Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.570 | 6.610 | 6.420 | 6.530 | 108,145 | -0.05(-0.76%) |
Nov 29, 2012 | 6.420 | 6.620 | 6.420 | 6.580 | 68,117 | +0.20(+3.13%) |
Nov 28, 2012 | 6.400 | 6.410 | 6.170 | 6.380 | 175,920 | -0.10(-1.54%) |
Nov 27, 2012 | 6.390 | 6.580 | 6.380 | 6.480 | 100,597 | +0.06(+0.93%) |
Nov 26, 2012 | 6.500 | 6.520 | 6.310 | 6.420 | 157,291 | -0.12(-1.83%) |
Nov 23, 2012 | 6.310 | 6.540 | 6.250 | 6.540 | 91,091 | +0.26(+4.14%) |
Nov 21, 2012 | 6.050 | 6.305 | 5.990 | 6.280 | 77,930 | +0.23(+3.80%) |
Nov 20, 2012 | 6.070 | 6.130 | 5.950 | 6.050 | 99,010 | -0.01(-0.18%) |
Nov 19, 2012 | 6.090 | 6.110 | 5.960 | 6.061 | 127,713 | +0.09(+1.53%) |
Nov 16, 2012 | 6.040 | 6.040 | 5.895 | 5.970 | 164,768 | -0.10(-1.64%) |
Nov 15, 2012 | 6.080 | 6.130 | 6.000 | 6.070 | 108,807 | -0.02(-0.33%) |
Nov 14, 2012 | 6.210 | 6.520 | 6.070 | 6.090 | 125,671 | -0.09(-1.46%) |
Nov 13, 2012 | 6.080 | 6.230 | 5.940 | 6.180 | 148,048 | +0.05(+0.82%) |
Nov 12, 2012 | 6.170 | 6.200 | 6.070 | 6.130 | 97,681 | +0.00(+0.00%) |
Nov 09, 2012 | 6.120 | 6.200 | 6.080 | 6.130 | 95,729 | -0.01(-0.16%) |
Nov 08, 2012 | 6.150 | 6.210 | 6.070 | 6.140 | 159,027 | -0.01(-0.16%) |
Nov 07, 2012 | 6.340 | 6.370 | 6.090 | 6.150 | 195,610 | -0.26(-4.06%) |
Nov 06, 2012 | 6.300 | 6.480 | 6.290 | 6.410 | 164,092 | +0.11(+1.75%) |
Nov 05, 2012 | 6.350 | 6.490 | 6.290 | 6.300 | 240,691 | -0.02(-0.32%) |
Nov 02, 2012 | 6.070 | 6.340 | 6.030 | 6.320 | 272,093 | +0.26(+4.29%) |
Nov 01, 2012 | 5.930 | 6.140 | 5.890 | 6.060 | 462,615 | +0.19(+3.21%) |
Oct 31, 2012 | 6.030 | 6.180 | 5.850 | 5.872 | 507,243 | -0.15(-2.47%) |
Oct 26, 2012 | 6.020 | 6.020 | 6.020 | 0 | -0.15(-2.43%) | |
Oct 25, 2012 | 6.340 | 6.439 | 6.110 | 6.170 | 585,082 | -0.08(-1.29%) |
Oct 24, 2012 | 6.650 | 6.742 | 6.250 | 6.251 | 339,960 | -0.34(-5.15%) |
Oct 23, 2012 | 6.650 | 6.650 | 6.200 | 6.590 | 365,067 | -1.58(-19.34%) |
Oct 19, 2012 | 8.510 | 8.510 | 8.030 | 8.170 | 214,857 | -0.38(-4.44%) |
Oct 18, 2012 | 8.820 | 8.820 | 8.550 | 8.550 | 118,543 | -0.27(-3.06%) |
Oct 17, 2012 | 8.850 | 8.910 | 8.760 | 8.820 | 224,263 | -0.04(-0.45%) |
Oct 16, 2012 | 8.930 | 8.950 | 8.750 | 8.860 | 109,718 | -0.02(-0.23%) |
Oct 15, 2012 | 8.900 | 9.040 | 8.680 | 8.880 | 111,224 | +0.01(+0.11%) |
Oct 12, 2012 | 9.170 | 9.200 | 8.830 | 8.870 | 208,845 | -0.33(-3.59%) |
Oct 11, 2012 | 9.370 | 9.445 | 9.170 | 9.200 | 62,262 | -0.10(-1.08%) |
Oct 10, 2012 | 9.450 | 9.460 | 9.210 | 9.300 | 67,181 | -0.13(-1.38%) |
Oct 09, 2012 | 9.780 | 9.790 | 9.400 | 9.430 | 97,471 | -0.35(-3.58%) |
Oct 08, 2012 | 9.550 | 9.860 | 9.440 | 9.780 | 57,709 | +0.17(+1.77%) |
Oct 05, 2012 | 9.520 | 9.630 | 9.440 | 9.610 | 124,441 | +0.10(+1.05%) |
Oct 04, 2012 | 9.560 | 9.590 | 9.460 | 9.510 | 239,510 | +0.00(+0.00%) |
Oct 03, 2012 | 9.590 | 9.590 | 9.400 | 9.510 | 280,599 | -0.04(-0.42%) |
Oct 02, 2012 | 9.610 | 9.620 | 9.420 | 9.550 | 212,863 | +0.01(+0.10%) |
Oct 01, 2012 | 9.530 | 9.790 | 9.500 | 9.540 | 122,612 | +0.08(+0.85%) |
Sep 28, 2012 | 9.630 | 9.690 | 9.450 | 9.460 | 79,461 | -0.19(-1.97%) |
Sep 27, 2012 | 9.380 | 9.740 | 9.320 | 9.650 | 160,548 | +0.36(+3.88%) |
Sep 26, 2012 | 9.520 | 9.550 | 9.250 | 9.290 | 238,801 | -0.23(-2.42%) |
Sep 25, 2012 | 9.660 | 9.780 | 9.460 | 9.520 | 139,781 | -0.10(-1.04%) |
Sep 24, 2012 | 9.690 | 9.800 | 9.580 | 9.620 | 99,423 | -0.14(-1.43%) |
Sep 21, 2012 | 9.630 | 9.780 | 9.530 | 9.760 | 326,799 | +0.19(+1.99%) |
Sep 20, 2012 | 9.860 | 9.990 | 9.520 | 9.570 | 102,364 | -0.38(-3.82%) |
Sep 19, 2012 | 9.940 | 10.04 | 9.660 | 9.950 | 91,343 | +0.01(+0.10%) |
Sep 18, 2012 | 9.860 | 10.02 | 9.830 | 9.940 | 180,671 | +0.04(+0.40%) |
Sep 17, 2012 | 9.840 | 9.930 | 9.800 | 9.900 | 151,177 | +0.07(+0.71%) |
Sep 14, 2012 | 9.760 | 9.960 | 9.550 | 9.830 | 164,650 | +0.15(+1.55%) |
Sep 13, 2012 | 9.630 | 9.750 | 9.440 | 9.680 | 170,233 | +0.06(+0.62%) |
Sep 12, 2012 | 9.630 | 9.660 | 9.510 | 9.620 | 96,905 | +0.02(+0.21%) |
Sep 11, 2012 | 9.400 | 9.620 | 9.370 | 9.600 | 86,149 | +0.23(+2.45%) |
Sep 10, 2012 | 9.510 | 9.620 | 9.290 | 9.370 | 93,878 | -0.19(-1.99%) |
Sep 07, 2012 | 9.700 | 9.720 | 9.510 | 9.560 | 145,216 | -0.06(-0.62%) |
Sep 06, 2012 | 9.430 | 9.730 | 9.235 | 9.620 | 235,717 | +0.21(+2.23%) |
Sep 05, 2012 | 9.430 | 9.512 | 9.350 | 9.410 | 108,181 | +0.04(+0.43%) |