Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.500 | 5.500 | 5.380 | 5.500 | 17,893 | +0.00(+0.00%) |
Nov 29, 2012 | 5.370 | 5.590 | 5.370 | 5.500 | 55,627 | +0.28(+5.36%) |
Nov 28, 2012 | 5.180 | 5.300 | 5.180 | 5.220 | 21,030 | +0.11(+2.15%) |
Nov 27, 2012 | 5.060 | 5.160 | 5.060 | 5.110 | 17,705 | -0.03(-0.58%) |
Nov 26, 2012 | 5.170 | 5.220 | 5.130 | 5.140 | 4,201 | -0.08(-1.53%) |
Nov 24, 2012 | 5.250 | 5.250 | 5.220 | 5.220 | 5,212 | +0.00(+0.00%) |
Nov 23, 2012 | 5.250 | 5.250 | 5.220 | 5.220 | 5,212 | +0.01(+0.19%) |
Nov 21, 2012 | 5.190 | 5.210 | 5.150 | 5.210 | 12,623 | +0.09(+1.76%) |
Nov 20, 2012 | 5.060 | 5.150 | 5.060 | 5.120 | 20,658 | -0.05(-0.97%) |
Nov 19, 2012 | 5.060 | 5.170 | 5.040 | 5.170 | 26,672 | +0.20(+4.02%) |
Nov 16, 2012 | 5.020 | 5.070 | 4.970 | 4.970 | 16,632 | -0.16(-3.12%) |
Nov 15, 2012 | 5.100 | 5.130 | 5.031 | 5.130 | 11,237 | -0.02(-0.39%) |
Nov 14, 2012 | 5.170 | 5.259 | 5.140 | 5.150 | 8,036 | +0.06(+1.18%) |
Nov 13, 2012 | 5.030 | 5.090 | 5.030 | 5.090 | 13,227 | -0.01(-0.20%) |
Nov 12, 2012 | 5.060 | 5.100 | 5.030 | 5.100 | 8,601 | +0.08(+1.59%) |
Nov 09, 2012 | 5.040 | 5.076 | 5.020 | 5.020 | 9,988 | -0.08(-1.57%) |
Nov 08, 2012 | 5.090 | 5.100 | 5.060 | 5.100 | 53,001 | -0.05(-0.97%) |
Nov 07, 2012 | 5.190 | 5.200 | 5.120 | 5.150 | 8,920 | -0.02(-0.39%) |
Nov 06, 2012 | 5.120 | 5.230 | 5.120 | 5.170 | 13,970 | -0.01(-0.19%) |
Nov 05, 2012 | 5.120 | 5.250 | 5.080 | 5.180 | 5,668 | -0.12(-2.26%) |
Nov 02, 2012 | 5.298 | 5.350 | 5.210 | 5.300 | 11,147 | -0.08(-1.49%) |
Nov 01, 2012 | 5.370 | 5.400 | 5.200 | 5.380 | 11,427 | -0.08(-1.47%) |
Oct 31, 2012 | 5.300 | 5.460 | 5.270 | 5.460 | 6,765 | -0.04(-0.73%) |
Oct 26, 2012 | 5.500 | 5.500 | 5.500 | 0 | +0.11(+2.04%) | |
Oct 25, 2012 | 5.470 | 5.490 | 5.390 | 5.390 | 7,066 | +0.06(+1.13%) |
Oct 24, 2012 | 5.230 | 5.500 | 5.200 | 5.330 | 44,402 | +0.06(+1.14%) |
Oct 23, 2012 | 5.250 | 5.340 | 5.250 | 5.270 | 11,945 | -0.13(-2.41%) |
Oct 19, 2012 | 5.410 | 5.520 | 5.400 | 5.400 | 5,588 | -0.06(-1.10%) |
Oct 18, 2012 | 5.471 | 5.540 | 5.451 | 5.460 | 5,812 | -0.18(-3.19%) |
Oct 17, 2012 | 5.640 | 5.700 | 5.640 | 5.640 | 4,588 | +0.07(+1.26%) |
Oct 16, 2012 | 5.490 | 5.599 | 5.490 | 5.570 | 12,097 | +0.17(+3.15%) |
Oct 15, 2012 | 5.390 | 5.400 | 5.390 | 5.400 | 1,850 | -0.06(-1.10%) |
Oct 12, 2012 | 5.470 | 5.530 | 5.460 | 5.460 | 6,096 | +0.04(+0.74%) |
Oct 11, 2012 | 5.460 | 5.470 | 5.420 | 5.420 | 579,733 | -0.03(-0.55%) |
Oct 10, 2012 | 5.420 | 5.470 | 5.410 | 5.450 | 15,492 | +0.07(+1.30%) |
Oct 09, 2012 | 5.420 | 5.500 | 5.370 | 5.380 | 14,035 | -0.08(-1.47%) |
Oct 08, 2012 | 5.430 | 5.480 | 5.410 | 5.460 | 9,491 | -0.01(-0.18%) |
Oct 06, 2012 | 5.520 | 5.520 | 5.470 | 5.470 | 1,995 | +0.00(+0.00%) |
Oct 05, 2012 | 5.520 | 5.520 | 5.470 | 5.470 | 1,995 | +0.01(+0.18%) |
Oct 04, 2012 | 5.420 | 5.460 | 5.420 | 5.460 | 6,496 | -0.01(-0.18%) |
Oct 03, 2012 | 5.480 | 5.560 | 5.470 | 5.470 | 3,825 | -0.05(-0.91%) |
Oct 02, 2012 | 5.600 | 5.600 | 5.520 | 5.520 | 3,074 | -0.11(-1.97%) |
Oct 01, 2012 | 5.630 | 5.670 | 5.630 | 5.631 | 7,605 | +0.06(+1.10%) |
Sep 28, 2012 | 5.690 | 5.690 | 5.570 | 5.570 | 1,770 | -0.15(-2.62%) |
Sep 27, 2012 | 5.750 | 5.750 | 5.700 | 5.720 | 22,366 | -0.03(-0.52%) |
Sep 26, 2012 | 5.740 | 5.800 | 5.710 | 5.750 | 21,529 | -0.14(-2.38%) |
Sep 25, 2012 | 5.960 | 5.960 | 5.890 | 5.890 | 2,829 | -0.02(-0.34%) |
Sep 24, 2012 | 5.890 | 6.020 | 5.890 | 5.910 | 2,519 | -0.04(-0.67%) |
Sep 21, 2012 | 5.950 | 5.950 | 5.870 | 5.950 | 1,860 | +0.07(+1.19%) |
Sep 20, 2012 | 5.950 | 5.970 | 5.880 | 5.880 | 5,732 | -0.20(-3.29%) |
Sep 19, 2012 | 6.050 | 6.200 | 6.040 | 6.080 | 15,380 | -0.03(-0.49%) |
Sep 18, 2012 | 6.120 | 6.200 | 6.110 | 6.110 | 2,840 | -0.03(-0.49%) |
Sep 17, 2012 | 6.230 | 6.230 | 6.140 | 6.140 | 1,660 | -0.08(-1.30%) |
Sep 14, 2012 | 6.210 | 6.221 | 6.210 | 6.221 | 820 | +0.15(+2.49%) |
Sep 13, 2012 | 6.000 | 6.070 | 6.000 | 6.070 | 1,783 | +0.01(+0.17%) |
Sep 12, 2012 | 6.100 | 6.100 | 6.060 | 6.060 | 4,055 | -0.03(-0.49%) |
Sep 11, 2012 | 6.020 | 6.100 | 6.020 | 6.090 | 5,787 | +0.06(+1.00%) |
Sep 10, 2012 | 6.020 | 6.050 | 5.980 | 6.030 | 4,098 | +0.14(+2.38%) |
Sep 07, 2012 | 5.910 | 5.910 | 5.880 | 5.890 | 1,846 | -0.01(-0.17%) |
Sep 06, 2012 | 5.770 | 5.900 | 5.770 | 5.900 | 1,400 | +0.40(+7.27%) |
Sep 05, 2012 | 5.560 | 5.560 | 5.500 | 5.500 | 3,807 | -0.10(-1.79%) |