Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.630 | 5.630 | 5.480 | 5.500 | 11,036 | +0.08(+1.47%) |
Nov 29, 2012 | 5.440 | 5.470 | 5.420 | 5.420 | 11,365 | +0.10(+1.93%) |
Nov 28, 2012 | 5.270 | 5.350 | 5.270 | 5.317 | 6,437 | -0.08(-1.53%) |
Nov 27, 2012 | 5.470 | 5.470 | 5.380 | 5.400 | 1,388 | -0.11(-2.00%) |
Nov 26, 2012 | 5.520 | 5.520 | 5.390 | 5.510 | 1,100 | +0.00(+0.00%) |
Nov 24, 2012 | 5.500 | 5.560 | 5.500 | 5.510 | 5,503 | +0.00(+0.00%) |
Nov 23, 2012 | 5.500 | 5.560 | 5.500 | 5.510 | 5,503 | +0.15(+2.80%) |
Nov 21, 2012 | 5.280 | 5.380 | 5.280 | 5.360 | 1,449 | +0.12(+2.29%) |
Nov 19, 2012 | 5.240 | 5.240 | 5.240 | 0 | +0.08(+1.51%) | |
Nov 16, 2012 | 5.076 | 5.180 | 5.060 | 5.162 | 1,853 | -0.06(-1.11%) |
Nov 15, 2012 | 5.200 | 5.220 | 5.130 | 5.220 | 26,439 | +0.02(+0.38%) |
Nov 14, 2012 | 5.260 | 5.264 | 5.200 | 5.200 | 3,876 | -0.10(-1.87%) |
Nov 13, 2012 | 5.316 | 5.316 | 5.274 | 5.299 | 2,454 | -0.14(-2.59%) |
Nov 12, 2012 | 5.301 | 5.440 | 5.301 | 5.440 | 3,613 | +0.13(+2.45%) |
Nov 09, 2012 | 5.400 | 5.400 | 5.310 | 5.310 | 2,934 | -0.11(-2.03%) |
Nov 08, 2012 | 5.420 | 5.420 | 5.420 | 5.420 | 165 | -0.08(-1.45%) |
Nov 07, 2012 | 5.350 | 5.500 | 5.350 | 5.500 | 1,610 | -0.00(-0.04%) |
Nov 06, 2012 | 5.497 | 5.502 | 5.460 | 5.502 | 1,241 | +0.03(+0.59%) |
Nov 05, 2012 | 5.550 | 5.550 | 5.470 | 5.470 | 3,789 | -0.10(-1.80%) |
Nov 02, 2012 | 5.578 | 5.578 | 5.550 | 5.570 | 978 | +0.05(+0.91%) |
Nov 01, 2012 | 5.640 | 5.640 | 5.520 | 5.520 | 2,329 | +0.14(+2.60%) |
Oct 31, 2012 | 5.450 | 5.450 | 5.380 | 5.380 | 492 | -0.15(-2.70%) |
Oct 26, 2012 | 5.529 | 5.529 | 5.529 | 0 | -0.04(-0.73%) | |
Oct 25, 2012 | 5.490 | 5.570 | 5.490 | 5.570 | 45,907 | +0.15(+2.77%) |
Oct 24, 2012 | 5.470 | 5.470 | 5.420 | 5.420 | 2,340 | +0.02(+0.35%) |
Oct 23, 2012 | 5.128 | 5.472 | 5.128 | 5.401 | 1,983 | -0.07(-1.26%) |
Oct 19, 2012 | 5.520 | 5.630 | 5.470 | 5.470 | 5,191 | -0.17(-3.01%) |
Oct 18, 2012 | 5.728 | 5.728 | 5.640 | 5.640 | 354 | -0.09(-1.57%) |
Oct 17, 2012 | 5.655 | 5.730 | 5.655 | 5.730 | 52,955 | +0.20(+3.62%) |
Oct 16, 2012 | 5.530 | 5.530 | 5.530 | 5.530 | 500 | +0.17(+3.17%) |
Oct 15, 2012 | 5.460 | 5.460 | 5.360 | 5.360 | 4,965 | +0.01(+0.19%) |
Oct 12, 2012 | 5.390 | 5.490 | 4.725 | 5.350 | 4,656 | -0.01(-0.19%) |
Oct 11, 2012 | 5.400 | 5.419 | 5.360 | 5.360 | 5,308 | +0.07(+1.32%) |
Oct 10, 2012 | 5.310 | 5.310 | 5.290 | 5.290 | 544 | -0.11(-2.04%) |
Oct 09, 2012 | 5.330 | 5.400 | 5.330 | 5.400 | 1,450 | +0.04(+0.75%) |
Oct 08, 2012 | 5.300 | 5.360 | 5.300 | 5.360 | 2,799 | +0.03(+0.56%) |
Oct 06, 2012 | 5.400 | 5.400 | 5.330 | 5.330 | 3,250 | +0.00(+0.00%) |
Oct 05, 2012 | 5.400 | 5.400 | 5.330 | 5.330 | 3,250 | -0.10(-1.84%) |
Oct 04, 2012 | 5.420 | 5.430 | 5.400 | 5.430 | 403 | -0.05(-0.98%) |
Oct 03, 2012 | 5.420 | 5.484 | 5.420 | 5.484 | 966 | +0.08(+1.56%) |
Oct 02, 2012 | 5.570 | 5.570 | 5.400 | 5.400 | 1,095 | -0.04(-0.77%) |
Oct 01, 2012 | 5.600 | 5.600 | 5.430 | 5.442 | 6,862 | -0.06(-1.05%) |
Sep 28, 2012 | 5.480 | 5.500 | 5.480 | 5.500 | 520 | +0.03(+0.54%) |
Sep 27, 2012 | 5.542 | 5.670 | 5.470 | 5.470 | 4,848 | +0.03(+0.55%) |
Sep 26, 2012 | 5.450 | 5.470 | 5.440 | 5.440 | 70,160 | -0.08(-1.45%) |
Sep 25, 2012 | 5.590 | 5.700 | 5.520 | 5.520 | 3,241 | -0.15(-2.65%) |
Sep 24, 2012 | 5.680 | 5.750 | 5.670 | 5.670 | 155,125 | -0.17(-2.98%) |
Sep 21, 2012 | 6.020 | 6.020 | 5.840 | 5.844 | 10,673 | -0.14(-2.27%) |
Sep 20, 2012 | 5.980 | 5.980 | 5.980 | 5.980 | 400 | -0.03(-0.50%) |
Sep 19, 2012 | 6.010 | 6.104 | 6.010 | 6.010 | 3,479 | -0.04(-0.66%) |
Sep 18, 2012 | 6.000 | 6.090 | 5.970 | 6.050 | 2,893 | +0.05(+0.80%) |
Sep 17, 2012 | 6.076 | 6.100 | 5.990 | 6.002 | 8,773 | -0.09(-1.44%) |
Sep 14, 2012 | 6.090 | 6.240 | 5.826 | 6.090 | 4,760 | +0.25(+4.35%) |
Sep 13, 2012 | 5.694 | 5.836 | 5.694 | 5.836 | 513 | +0.10(+1.67%) |
Sep 12, 2012 | 5.770 | 5.770 | 5.740 | 5.740 | 433 | -0.10(-1.71%) |
Sep 11, 2012 | 5.920 | 5.920 | 5.840 | 5.840 | 1,469 | -0.00(-0.02%) |
Sep 10, 2012 | 6.010 | 6.010 | 5.841 | 5.841 | 6,408 | -0.15(-2.55%) |
Sep 07, 2012 | 6.000 | 6.090 | 5.970 | 5.994 | 2,387 | -0.21(-3.32%) |
Sep 06, 2012 | 6.210 | 6.300 | 6.180 | 6.200 | 20,158 | +0.04(+0.65%) |
Sep 05, 2012 | 6.150 | 6.160 | 6.140 | 6.160 | 5,000 | +0.06(+0.98%) |