Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.910 | 5.910 | 5.737 | 5.849 | 33,168 | -0.04(-0.64%) |
Nov 29, 2012 | 5.849 | 5.910 | 5.729 | 5.887 | 46,443 | +0.06(+1.03%) |
Nov 28, 2012 | 5.834 | 5.834 | 5.684 | 5.827 | 41,473 | +0.03(+0.52%) |
Nov 27, 2012 | 5.631 | 5.842 | 5.624 | 5.797 | 67,399 | +0.12(+2.12%) |
Nov 26, 2012 | 5.533 | 5.706 | 5.496 | 5.676 | 45,776 | +0.14(+2.59%) |
Nov 23, 2012 | 5.511 | 5.548 | 5.368 | 5.533 | 33,427 | +0.01(+0.14%) |
Nov 21, 2012 | 5.383 | 5.526 | 5.172 | 5.526 | 40,252 | +0.13(+2.37%) |
Nov 20, 2012 | 5.383 | 5.466 | 5.289 | 5.398 | 31,753 | +0.02(+0.42%) |
Nov 19, 2012 | 5.127 | 5.390 | 5.127 | 5.375 | 72,768 | +0.27(+5.31%) |
Nov 16, 2012 | 5.179 | 5.225 | 5.044 | 5.104 | 111,498 | -0.09(-1.74%) |
Nov 15, 2012 | 5.247 | 5.345 | 5.187 | 5.194 | 52,021 | -0.04(-0.72%) |
Nov 14, 2012 | 5.578 | 5.578 | 5.157 | 5.232 | 71,036 | -0.17(-3.20%) |
Nov 13, 2012 | 5.420 | 5.511 | 5.390 | 5.405 | 21,128 | -0.05(-0.97%) |
Nov 12, 2012 | 5.804 | 5.804 | 5.360 | 5.458 | 44,516 | +0.17(+3.13%) |
Nov 09, 2012 | 5.578 | 5.654 | 5.285 | 5.292 | 233,102 | -0.30(-5.38%) |
Nov 08, 2012 | 5.676 | 5.782 | 5.593 | 5.593 | 67,716 | -0.06(-1.07%) |
Nov 07, 2012 | 5.729 | 5.804 | 5.654 | 5.654 | 69,502 | -0.11(-1.83%) |
Nov 06, 2012 | 5.733 | 5.827 | 5.729 | 5.759 | 58,573 | -0.02(-0.26%) |
Nov 05, 2012 | 5.759 | 5.797 | 5.721 | 5.774 | 47,615 | +0.01(+0.13%) |
Nov 02, 2012 | 5.895 | 5.895 | 5.767 | 5.767 | 61,274 | -0.05(-0.91%) |
Nov 01, 2012 | 5.910 | 5.910 | 5.804 | 5.819 | 65,955 | -0.09(-1.53%) |
Oct 31, 2012 | 6.023 | 6.053 | 5.842 | 5.910 | 44,924 | -0.11(-1.87%) |
Oct 26, 2012 | 6.023 | 6.023 | 6.023 | 6.023 | 29,090 | -0.03(-0.50%) |
Oct 25, 2012 | 5.925 | 6.068 | 5.925 | 6.053 | 22,159 | +0.20(+3.34%) |
Oct 24, 2012 | 5.834 | 5.880 | 5.827 | 5.857 | 13,355 | +0.05(+0.78%) |
Oct 23, 2012 | 5.834 | 5.857 | 5.782 | 5.812 | 38,253 | -0.13(-2.15%) |
Oct 19, 2012 | 5.985 | 6.038 | 5.940 | 5.940 | 72,090 | -0.08(-1.37%) |
Oct 18, 2012 | 6.173 | 6.196 | 6.023 | 6.023 | 63,885 | -0.15(-2.44%) |
Oct 17, 2012 | 6.136 | 6.211 | 6.136 | 6.173 | 41,034 | +0.04(+0.61%) |
Oct 16, 2012 | 6.211 | 6.211 | 6.105 | 6.136 | 34,496 | -0.05(-0.73%) |
Oct 15, 2012 | 6.105 | 6.181 | 6.105 | 6.181 | 31,978 | +0.08(+1.23%) |
Oct 12, 2012 | 6.181 | 6.181 | 6.098 | 6.105 | 50,044 | -0.10(-1.58%) |
Oct 11, 2012 | 6.181 | 6.211 | 6.136 | 6.203 | 33,738 | +0.05(+0.86%) |
Oct 10, 2012 | 6.113 | 6.166 | 6.098 | 6.151 | 17,175 | +0.03(+0.49%) |
Oct 09, 2012 | 6.158 | 6.158 | 6.060 | 6.120 | 46,009 | -0.01(-0.12%) |
Oct 08, 2012 | 6.166 | 6.181 | 6.098 | 6.128 | 24,188 | -0.05(-0.73%) |
Oct 05, 2012 | 6.203 | 6.233 | 6.158 | 6.173 | 34,176 | -0.02(-0.24%) |
Oct 04, 2012 | 6.233 | 6.233 | 6.098 | 6.188 | 28,270 | -0.01(-0.12%) |
Oct 03, 2012 | 6.241 | 6.286 | 6.180 | 6.196 | 27,116 | -0.05(-0.72%) |
Oct 02, 2012 | 6.279 | 6.309 | 6.196 | 6.241 | 54,365 | +0.03(+0.48%) |
Oct 01, 2012 | 6.248 | 6.279 | 6.188 | 6.211 | 43,569 | -0.02(-0.24%) |
Sep 28, 2012 | 6.286 | 6.309 | 6.196 | 6.226 | 37,699 | -0.11(-1.66%) |
Sep 27, 2012 | 6.264 | 6.376 | 6.105 | 6.331 | 61,533 | +0.06(+1.02%) |
Sep 26, 2012 | 6.170 | 6.275 | 6.163 | 6.267 | 47,726 | +0.09(+1.45%) |
Sep 25, 2012 | 6.245 | 6.326 | 6.170 | 6.178 | 67,832 | -0.05(-0.84%) |
Sep 24, 2012 | 6.148 | 6.260 | 6.148 | 6.230 | 41,420 | +0.08(+1.34%) |
Sep 21, 2012 | 6.379 | 6.379 | 6.148 | 6.148 | 215,786 | -0.16(-2.49%) |
Sep 20, 2012 | 6.305 | 6.349 | 6.297 | 6.305 | 20,221 | -0.01(-0.12%) |
Sep 19, 2012 | 6.446 | 6.454 | 6.273 | 6.312 | 53,462 | -0.09(-1.40%) |
Sep 18, 2012 | 6.327 | 6.491 | 6.282 | 6.402 | 39,013 | +0.09(+1.42%) |
Sep 17, 2012 | 6.342 | 6.364 | 6.200 | 6.312 | 47,936 | -0.03(-0.47%) |
Sep 14, 2012 | 6.491 | 6.528 | 6.275 | 6.342 | 68,558 | -0.15(-2.30%) |
Sep 13, 2012 | 6.320 | 6.491 | 6.275 | 6.491 | 91,894 | +0.21(+3.33%) |
Sep 12, 2012 | 6.163 | 6.282 | 6.148 | 6.282 | 28,002 | +0.11(+1.81%) |
Sep 11, 2012 | 6.334 | 6.372 | 6.133 | 6.170 | 67,889 | -0.13(-2.13%) |
Sep 10, 2012 | 6.267 | 6.334 | 6.215 | 6.305 | 51,669 | +0.01(+0.12%) |
Sep 07, 2012 | 6.342 | 6.342 | 6.215 | 6.297 | 36,232 | -0.01(-0.24%) |
Sep 06, 2012 | 6.320 | 6.342 | 6.133 | 6.312 | 52,772 | +0.01(+0.12%) |
Sep 05, 2012 | 6.208 | 6.327 | 6.118 | 6.305 | 63,980 | +0.13(+2.18%) |