Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.400 | 6.500 | 6.390 | 6.500 | 18,964 | +0.10(+1.56%) |
Nov 29, 2012 | 6.390 | 6.400 | 6.390 | 6.400 | 3,600 | +0.05(+0.79%) |
Nov 28, 2012 | 6.210 | 6.350 | 6.210 | 6.350 | 4,300 | +0.12(+1.93%) |
Nov 27, 2012 | 6.280 | 6.310 | 6.230 | 6.230 | 5,566 | -0.06(-0.95%) |
Nov 26, 2012 | 6.290 | 6.290 | 6.290 | 6.290 | 900 | +0.06(+0.96%) |
Nov 24, 2012 | 6.260 | 6.300 | 6.230 | 6.230 | 5,725 | +0.00(+0.00%) |
Nov 23, 2012 | 6.260 | 6.300 | 6.230 | 6.230 | 5,725 | -0.12(-1.89%) |
Nov 22, 2012 | 6.310 | 6.350 | 6.310 | 6.350 | 3,000 | +0.10(+1.60%) |
Nov 21, 2012 | 6.150 | 6.250 | 6.150 | 6.250 | 12,600 | +0.13(+2.12%) |
Nov 20, 2012 | 6.010 | 6.120 | 6.010 | 6.120 | 8,665 | +0.03(+0.49%) |
Nov 19, 2012 | 5.910 | 6.090 | 5.910 | 6.090 | 12,650 | +0.18(+3.05%) |
Nov 16, 2012 | 6.050 | 6.050 | 5.910 | 5.910 | 12,650 | -0.14(-2.31%) |
Nov 15, 2012 | 5.980 | 6.050 | 5.970 | 6.050 | 10,925 | -0.04(-0.66%) |
Nov 14, 2012 | 6.070 | 6.140 | 6.070 | 6.090 | 10,500 | -0.13(-2.09%) |
Nov 13, 2012 | 6.220 | 6.220 | 6.220 | 0 | +0.00(+0.00%) | |
Nov 12, 2012 | 6.240 | 6.240 | 6.220 | 6.220 | 2,400 | +0.04(+0.65%) |
Nov 09, 2012 | 6.110 | 6.180 | 6.110 | 6.180 | 1,420 | +0.00(+0.00%) |
Nov 08, 2012 | 6.130 | 6.180 | 6.110 | 6.180 | 5,000 | -0.02(-0.32%) |
Nov 07, 2012 | 6.150 | 6.200 | 6.150 | 6.200 | 6,743 | -0.02(-0.32%) |
Nov 06, 2012 | 6.240 | 6.280 | 6.200 | 6.220 | 42,592 | +0.03(+0.48%) |
Nov 05, 2012 | 6.340 | 6.340 | 6.190 | 6.190 | 14,669 | -0.15(-2.37%) |
Nov 02, 2012 | 6.290 | 6.340 | 6.290 | 6.340 | 10,900 | +0.04(+0.63%) |
Nov 01, 2012 | 6.280 | 6.330 | 6.280 | 6.300 | 6,400 | +0.01(+0.16%) |
Oct 31, 2012 | 6.270 | 6.290 | 6.250 | 6.290 | 2,933 | +0.07(+1.13%) |
Oct 30, 2012 | 6.190 | 6.270 | 6.190 | 6.220 | 2,000 | +0.15(+2.47%) |
Oct 29, 2012 | 6.070 | 6.070 | 6.070 | 6.070 | 400 | -0.01(-0.16%) |
Oct 26, 2012 | 6.150 | 6.150 | 6.080 | 6.080 | 1,910 | +0.02(+0.33%) |
Oct 25, 2012 | 6.130 | 6.140 | 6.030 | 6.060 | 6,453 | +0.01(+0.17%) |
Oct 24, 2012 | 6.050 | 6.050 | 6.050 | 0 | +0.00(+0.00%) | |
Oct 23, 2012 | 6.170 | 6.170 | 6.050 | 6.050 | 3,520 | -0.15(-2.42%) |
Oct 19, 2012 | 6.200 | 6.200 | 6.200 | 6.200 | 1,900 | +0.01(+0.16%) |
Oct 18, 2012 | 6.200 | 6.280 | 6.190 | 6.190 | 4,800 | -0.11(-1.75%) |
Oct 17, 2012 | 6.300 | 6.300 | 6.300 | 6.300 | 2,000 | +0.05(+0.80%) |
Oct 16, 2012 | 6.160 | 6.300 | 6.160 | 6.250 | 13,910 | +0.10(+1.63%) |
Oct 15, 2012 | 6.150 | 6.200 | 6.150 | 6.150 | 1,800 | +0.00(+0.00%) |
Oct 12, 2012 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) | |
Oct 11, 2012 | 6.240 | 6.240 | 6.140 | 6.150 | 15,694 | +0.03(+0.49%) |
Oct 10, 2012 | 6.310 | 6.310 | 6.090 | 6.120 | 23,188 | -0.23(-3.62%) |
Oct 09, 2012 | 6.400 | 6.400 | 6.350 | 6.350 | 3,200 | -0.15(-2.31%) |
Oct 05, 2012 | 6.500 | 6.500 | 6.500 | 0 | +0.06(+0.93%) | |
Oct 04, 2012 | 6.440 | 6.440 | 6.440 | 6.440 | 200 | +0.09(+1.42%) |
Oct 03, 2012 | 6.400 | 6.400 | 6.350 | 6.350 | 2,950 | -0.04(-0.63%) |
Oct 02, 2012 | 6.390 | 6.390 | 6.390 | 6.390 | 1,000 | -0.06(-0.93%) |
Oct 01, 2012 | 6.450 | 6.460 | 6.450 | 6.450 | 8,000 | +0.09(+1.42%) |
Sep 28, 2012 | 6.360 | 6.360 | 6.360 | 6.360 | 613 | -0.10(-1.55%) |
Sep 27, 2012 | 6.340 | 6.500 | 6.340 | 6.460 | 8,200 | +0.16(+2.54%) |
Sep 26, 2012 | 6.300 | 6.300 | 6.300 | 80 | +0.00(+0.00%) | |
Sep 25, 2012 | 6.250 | 6.350 | 6.250 | 6.300 | 6,700 | -0.02(-0.32%) |
Sep 24, 2012 | 6.310 | 6.320 | 6.300 | 6.320 | 3,525 | +0.00(+0.00%) |
Sep 21, 2012 | 6.320 | 6.320 | 6.320 | 6.320 | 300 | +0.07(+1.12%) |
Sep 20, 2012 | 6.260 | 6.260 | 6.250 | 6.250 | 600 | -0.14(-2.19%) |
Sep 19, 2012 | 6.300 | 6.390 | 6.270 | 6.390 | 6,481 | +0.04(+0.63%) |
Sep 18, 2012 | 6.310 | 6.350 | 6.300 | 6.350 | 5,600 | +0.03(+0.47%) |
Sep 17, 2012 | 6.320 | 6.320 | 6.310 | 6.320 | 3,000 | -0.08(-1.25%) |
Sep 14, 2012 | 6.400 | 6.410 | 6.400 | 6.400 | 6,100 | +0.08(+1.27%) |
Sep 13, 2012 | 6.300 | 6.350 | 6.250 | 6.320 | 4,325 | -0.06(-0.94%) |
Sep 12, 2012 | 6.280 | 6.380 | 6.280 | 6.380 | 1,800 | +0.13(+2.08%) |
Sep 11, 2012 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) | |
Sep 10, 2012 | 6.360 | 6.360 | 6.250 | 6.250 | 12,600 | +0.00(+0.00%) |
Sep 07, 2012 | 6.250 | 6.250 | 6.250 | 6.250 | 15,400 | +0.00(+0.00%) |
Sep 06, 2012 | 6.380 | 6.380 | 6.250 | 6.250 | 5,400 | +0.03(+0.48%) |
Sep 05, 2012 | 6.250 | 6.250 | 6.220 | 6.220 | 960 | -0.03(-0.48%) |