Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.616 | 6.638 | 6.524 | 6.587 | 413,229 | -0.02(-0.26%) |
Nov 29, 2012 | 6.427 | 6.621 | 6.405 | 6.604 | 253,459 | +0.25(+3.86%) |
Nov 28, 2012 | 6.342 | 6.392 | 6.285 | 6.359 | 198,888 | +0.00(+0.00%) |
Nov 27, 2012 | 6.313 | 6.422 | 6.267 | 6.359 | 137,688 | +0.06(+0.91%) |
Nov 26, 2012 | 6.359 | 6.393 | 6.250 | 6.302 | 468,002 | -0.03(-0.54%) |
Nov 23, 2012 | 6.285 | 6.336 | 6.217 | 6.336 | 94,136 | +0.09(+1.37%) |
Nov 21, 2012 | 6.182 | 6.273 | 6.171 | 6.250 | 113,284 | +0.04(+0.64%) |
Nov 20, 2012 | 6.245 | 6.279 | 6.119 | 6.210 | 169,999 | +0.03(+0.55%) |
Nov 19, 2012 | 5.982 | 6.216 | 5.942 | 6.176 | 296,127 | +0.22(+3.64%) |
Nov 16, 2012 | 5.828 | 5.999 | 5.782 | 5.959 | 247,382 | +0.11(+1.85%) |
Nov 15, 2012 | 5.754 | 5.965 | 5.725 | 5.851 | 235,634 | +0.11(+1.99%) |
Nov 14, 2012 | 5.834 | 5.993 | 5.711 | 5.737 | 279,351 | -0.06(-1.08%) |
Nov 13, 2012 | 5.908 | 5.976 | 5.794 | 5.799 | 172,304 | -0.12(-2.03%) |
Nov 12, 2012 | 6.022 | 6.028 | 5.896 | 5.919 | 218,134 | -0.10(-1.71%) |
Nov 09, 2012 | 6.022 | 6.085 | 5.999 | 6.022 | 132,217 | +0.02(+0.38%) |
Nov 08, 2012 | 6.119 | 6.125 | 5.993 | 5.999 | 189,874 | -0.11(-1.78%) |
Nov 07, 2012 | 6.142 | 6.148 | 5.965 | 6.108 | 282,063 | -0.05(-0.83%) |
Nov 06, 2012 | 6.277 | 6.283 | 6.136 | 6.159 | 205,775 | -0.07(-1.09%) |
Nov 05, 2012 | 6.322 | 6.322 | 6.125 | 6.227 | 256,395 | -0.01(-0.18%) |
Nov 02, 2012 | 6.198 | 6.317 | 6.143 | 6.238 | 326,873 | +0.06(+1.00%) |
Nov 01, 2012 | 6.170 | 6.311 | 6.007 | 6.176 | 333,543 | +0.04(+0.64%) |
Oct 31, 2012 | 6.075 | 6.266 | 5.990 | 6.136 | 645,319 | +0.08(+1.40%) |
Oct 26, 2012 | 5.939 | 6.052 | 6.052 | 6.052 | 935,554 | +0.10(+1.61%) |
Oct 25, 2012 | 6.058 | 6.091 | 5.923 | 5.956 | 458,060 | -0.03(-0.47%) |
Oct 24, 2012 | 6.131 | 6.193 | 5.923 | 5.984 | 504,629 | -0.10(-1.67%) |
Oct 23, 2012 | 6.277 | 6.339 | 6.075 | 6.086 | 826,039 | +0.39(+6.92%) |
Oct 19, 2012 | 5.737 | 5.737 | 5.652 | 5.692 | 387,174 | -0.08(-1.37%) |
Oct 18, 2012 | 5.984 | 5.984 | 5.652 | 5.771 | 376,823 | -0.20(-3.39%) |
Oct 17, 2012 | 5.911 | 5.977 | 5.804 | 5.973 | 316,214 | +0.11(+1.82%) |
Oct 16, 2012 | 5.782 | 5.878 | 5.754 | 5.866 | 291,325 | +0.12(+2.16%) |
Oct 15, 2012 | 5.669 | 5.810 | 5.630 | 5.742 | 222,197 | +0.03(+0.49%) |
Oct 12, 2012 | 5.635 | 5.759 | 5.616 | 5.714 | 199,041 | +0.11(+2.01%) |
Oct 11, 2012 | 5.680 | 5.742 | 5.528 | 5.602 | 456,512 | -0.02(-0.40%) |
Oct 10, 2012 | 5.810 | 5.827 | 5.624 | 5.624 | 220,792 | -0.19(-3.29%) |
Oct 09, 2012 | 5.951 | 5.956 | 5.799 | 5.816 | 362,224 | -0.11(-1.81%) |
Oct 08, 2012 | 5.872 | 5.923 | 5.788 | 5.923 | 169,707 | +0.07(+1.15%) |
Oct 05, 2012 | 5.878 | 5.906 | 5.793 | 5.855 | 253,912 | -0.01(-0.19%) |
Oct 04, 2012 | 5.799 | 5.878 | 5.737 | 5.866 | 196,414 | +0.11(+1.86%) |
Oct 03, 2012 | 5.776 | 5.799 | 5.686 | 5.759 | 185,512 | -0.03(-0.49%) |
Oct 02, 2012 | 5.686 | 5.900 | 5.669 | 5.787 | 262,097 | +0.11(+1.98%) |
Oct 01, 2012 | 5.692 | 5.759 | 5.647 | 5.675 | 276,042 | +0.02(+0.40%) |
Sep 28, 2012 | 5.619 | 5.720 | 5.579 | 5.652 | 205,516 | +0.01(+0.20%) |
Sep 27, 2012 | 5.512 | 5.669 | 5.500 | 5.641 | 206,610 | +0.15(+2.66%) |
Sep 26, 2012 | 5.545 | 5.607 | 5.467 | 5.495 | 190,078 | -0.02(-0.31%) |
Sep 25, 2012 | 5.585 | 5.697 | 5.506 | 5.512 | 330,248 | -0.07(-1.31%) |
Sep 24, 2012 | 5.517 | 5.619 | 5.422 | 5.585 | 352,805 | +0.05(+0.92%) |
Sep 21, 2012 | 5.607 | 5.607 | 5.517 | 5.534 | 397,769 | -0.01(-0.10%) |
Sep 20, 2012 | 5.461 | 5.619 | 5.438 | 5.540 | 305,096 | +0.07(+1.34%) |
Sep 19, 2012 | 5.562 | 5.593 | 5.450 | 5.467 | 304,407 | -0.10(-1.82%) |
Sep 18, 2012 | 5.607 | 5.719 | 5.551 | 5.568 | 334,067 | -0.07(-1.20%) |
Sep 17, 2012 | 5.951 | 6.001 | 5.562 | 5.635 | 457,252 | -0.35(-5.83%) |
Sep 14, 2012 | 6.007 | 6.097 | 5.973 | 5.984 | 185,002 | -0.01(-0.09%) |
Sep 13, 2012 | 6.052 | 6.148 | 5.973 | 5.990 | 296,934 | -0.08(-1.39%) |
Sep 12, 2012 | 6.097 | 6.136 | 6.024 | 6.075 | 114,874 | -0.03(-0.46%) |
Sep 11, 2012 | 5.996 | 6.131 | 5.996 | 6.103 | 165,552 | +0.10(+1.69%) |
Sep 10, 2012 | 5.973 | 6.046 | 5.917 | 6.001 | 271,291 | +0.06(+1.04%) |
Sep 07, 2012 | 5.889 | 5.945 | 5.841 | 5.939 | 157,273 | +0.05(+0.86%) |
Sep 06, 2012 | 5.799 | 5.906 | 5.782 | 5.889 | 235,504 | +0.11(+1.85%) |
Sep 05, 2012 | 5.742 | 5.799 | 5.726 | 5.782 | 249,972 | +0.03(+0.59%) |