Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.949 | 5.949 | 5.576 | 5.691 | 80,386 | -0.21(-3.57%) |
Nov 29, 2012 | 5.834 | 6.026 | 5.796 | 5.901 | 60,029 | +0.08(+1.32%) |
Nov 28, 2012 | 5.518 | 5.853 | 5.499 | 5.825 | 80,684 | +0.30(+5.37%) |
Nov 27, 2012 | 5.671 | 5.729 | 5.518 | 5.528 | 56,789 | -0.15(-2.70%) |
Nov 26, 2012 | 5.509 | 5.681 | 5.509 | 5.681 | 50,191 | +0.16(+2.95%) |
Nov 23, 2012 | 5.528 | 5.595 | 5.489 | 5.518 | 40,187 | +0.02(+0.35%) |
Nov 21, 2012 | 5.461 | 5.499 | 5.413 | 5.499 | 21,845 | +0.04(+0.70%) |
Nov 20, 2012 | 5.518 | 5.576 | 5.403 | 5.461 | 43,526 | -0.09(-1.55%) |
Nov 19, 2012 | 5.499 | 5.556 | 5.384 | 5.547 | 53,322 | +0.11(+1.94%) |
Nov 16, 2012 | 5.422 | 5.461 | 5.288 | 5.441 | 81,619 | +0.01(+0.18%) |
Nov 15, 2012 | 5.365 | 5.595 | 5.348 | 5.432 | 53,409 | +0.01(+0.18%) |
Nov 14, 2012 | 5.556 | 5.576 | 5.413 | 5.422 | 76,733 | -0.12(-2.25%) |
Nov 13, 2012 | 5.566 | 5.585 | 5.528 | 5.547 | 41,083 | -0.01(-0.17%) |
Nov 12, 2012 | 5.576 | 5.633 | 5.539 | 5.556 | 22,210 | -0.01(-0.17%) |
Nov 09, 2012 | 5.537 | 5.738 | 5.518 | 5.566 | 41,636 | +0.02(+0.35%) |
Nov 08, 2012 | 5.566 | 5.710 | 5.547 | 5.547 | 62,859 | -0.04(-0.69%) |
Nov 07, 2012 | 5.930 | 5.988 | 5.566 | 5.585 | 102,151 | -0.43(-7.17%) |
Nov 06, 2012 | 6.083 | 6.093 | 5.968 | 6.016 | 46,371 | -0.05(-0.79%) |
Nov 05, 2012 | 5.997 | 6.179 | 5.988 | 6.064 | 37,796 | +0.06(+0.96%) |
Nov 02, 2012 | 5.988 | 6.074 | 5.925 | 6.007 | 97,147 | +0.05(+0.80%) |
Nov 01, 2012 | 5.920 | 6.007 | 5.901 | 5.959 | 105,223 | +0.03(+0.48%) |
Oct 31, 2012 | 6.217 | 6.217 | 5.853 | 5.930 | 112,331 | +0.03(+0.49%) |
Oct 26, 2012 | 5.576 | 5.901 | 5.901 | 5.901 | 122,859 | +0.31(+5.48%) |
Oct 25, 2012 | 5.633 | 5.633 | 5.556 | 5.595 | 12,864 | +0.02(+0.34%) |
Oct 24, 2012 | 5.604 | 5.604 | 5.518 | 5.576 | 39,082 | +0.02(+0.34%) |
Oct 23, 2012 | 5.556 | 5.614 | 5.537 | 5.556 | 47,021 | +0.11(+1.93%) |
Oct 19, 2012 | 5.623 | 5.700 | 5.384 | 5.451 | 112,494 | -0.20(-3.56%) |
Oct 18, 2012 | 5.863 | 5.959 | 5.652 | 5.652 | 75,053 | -0.27(-4.53%) |
Oct 17, 2012 | 5.844 | 5.920 | 5.748 | 5.920 | 44,316 | +0.07(+1.15%) |
Oct 16, 2012 | 5.873 | 5.873 | 5.719 | 5.853 | 51,536 | +0.04(+0.66%) |
Oct 15, 2012 | 5.853 | 5.882 | 5.758 | 5.815 | 44,681 | -0.05(-0.82%) |
Oct 12, 2012 | 5.940 | 5.978 | 5.815 | 5.863 | 39,965 | -0.06(-0.97%) |
Oct 11, 2012 | 5.844 | 6.016 | 5.786 | 5.920 | 43,140 | +0.14(+2.49%) |
Oct 10, 2012 | 5.853 | 5.863 | 5.719 | 5.777 | 109,971 | -0.05(-0.82%) |
Oct 09, 2012 | 6.170 | 6.170 | 5.815 | 5.825 | 93,094 | -0.34(-5.44%) |
Oct 08, 2012 | 6.035 | 6.227 | 6.035 | 6.160 | 70,590 | +0.11(+1.90%) |
Oct 05, 2012 | 6.246 | 6.380 | 6.035 | 6.045 | 108,899 | -0.18(-2.92%) |
Oct 04, 2012 | 6.227 | 6.304 | 6.045 | 6.227 | 96,110 | -0.01(-0.15%) |
Oct 03, 2012 | 6.457 | 6.505 | 6.208 | 6.237 | 142,051 | -0.22(-3.41%) |
Oct 02, 2012 | 6.591 | 6.620 | 6.399 | 6.457 | 121,150 | -0.11(-1.75%) |
Oct 01, 2012 | 6.438 | 6.696 | 6.332 | 6.572 | 186,101 | +0.13(+2.08%) |
Sep 28, 2012 | 6.783 | 6.783 | 6.419 | 6.438 | 192,079 | -0.37(-5.49%) |
Sep 27, 2012 | 6.802 | 6.965 | 6.649 | 6.811 | 396,113 | +0.06(+0.85%) |
Sep 26, 2012 | 6.342 | 6.764 | 6.294 | 6.754 | 209,586 | +0.41(+6.50%) |
Sep 25, 2012 | 6.055 | 6.486 | 6.055 | 6.342 | 253,702 | +0.31(+5.08%) |
Sep 24, 2012 | 5.700 | 6.035 | 5.694 | 6.035 | 257,919 | +0.36(+6.42%) |
Sep 21, 2012 | 5.710 | 5.729 | 5.556 | 5.671 | 413,325 | +0.03(+0.51%) |
Sep 20, 2012 | 5.470 | 5.681 | 5.455 | 5.643 | 50,396 | +0.12(+2.26%) |
Sep 19, 2012 | 5.585 | 5.623 | 5.394 | 5.518 | 70,715 | -0.07(-1.20%) |
Sep 18, 2012 | 5.576 | 5.643 | 5.537 | 5.585 | 67,178 | -0.05(-0.85%) |
Sep 17, 2012 | 5.643 | 5.681 | 5.576 | 5.633 | 66,612 | -0.02(-0.34%) |
Sep 14, 2012 | 5.499 | 5.662 | 5.499 | 5.652 | 175,152 | +0.17(+3.15%) |
Sep 13, 2012 | 5.336 | 5.537 | 5.336 | 5.480 | 90,597 | +0.13(+2.51%) |
Sep 12, 2012 | 5.384 | 5.384 | 5.298 | 5.346 | 61,796 | -0.05(-0.98%) |
Sep 11, 2012 | 5.255 | 5.456 | 5.255 | 5.398 | 56,655 | +0.16(+3.10%) |
Sep 10, 2012 | 5.351 | 5.360 | 5.198 | 5.236 | 74,925 | -0.11(-2.14%) |
Sep 07, 2012 | 5.322 | 5.370 | 5.198 | 5.351 | 49,776 | +0.07(+1.26%) |
Sep 06, 2012 | 5.227 | 5.303 | 5.160 | 5.284 | 72,502 | +0.09(+1.65%) |
Sep 05, 2012 | 5.274 | 5.274 | 5.103 | 5.198 | 94,164 | -0.04(-0.73%) |