Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.710 | 5.840 | 5.650 | 5.690 | 25,194 | +0.00(+0.00%) |
Nov 29, 2012 | 5.730 | 5.730 | 5.670 | 5.690 | 34,606 | +0.01(+0.18%) |
Nov 28, 2012 | 5.690 | 5.720 | 5.680 | 5.680 | 15,171 | -0.02(-0.35%) |
Nov 27, 2012 | 5.770 | 5.800 | 5.680 | 5.700 | 28,818 | -0.06(-1.04%) |
Nov 26, 2012 | 5.720 | 5.770 | 5.660 | 5.760 | 25,909 | +0.05(+0.88%) |
Nov 23, 2012 | 5.720 | 5.728 | 5.650 | 5.710 | 19,514 | +0.04(+0.71%) |
Nov 21, 2012 | 5.740 | 5.740 | 5.650 | 5.670 | 10,379 | -0.05(-0.87%) |
Nov 20, 2012 | 5.710 | 5.760 | 5.650 | 5.720 | 25,737 | -0.02(-0.35%) |
Nov 19, 2012 | 5.650 | 5.740 | 5.650 | 5.740 | 17,485 | +0.12(+2.14%) |
Nov 16, 2012 | 5.450 | 5.650 | 5.400 | 5.620 | 60,779 | +0.14(+2.55%) |
Nov 15, 2012 | 5.500 | 5.660 | 5.440 | 5.480 | 73,806 | -0.04(-0.72%) |
Nov 14, 2012 | 5.830 | 5.830 | 5.500 | 5.520 | 34,354 | -0.18(-3.16%) |
Nov 13, 2012 | 5.550 | 5.740 | 5.550 | 5.700 | 17,477 | +0.11(+1.97%) |
Nov 12, 2012 | 5.790 | 5.790 | 5.530 | 5.590 | 44,243 | -0.17(-2.95%) |
Nov 09, 2012 | 5.670 | 5.830 | 5.600 | 5.760 | 20,570 | +0.06(+1.05%) |
Nov 08, 2012 | 5.750 | 5.985 | 5.600 | 5.700 | 76,811 | -0.06(-1.04%) |
Nov 07, 2012 | 5.890 | 5.890 | 5.750 | 5.760 | 35,927 | -0.19(-3.19%) |
Nov 06, 2012 | 5.790 | 5.980 | 5.770 | 5.950 | 8,750 | +0.00(+0.00%) |
Nov 05, 2012 | 5.750 | 6.000 | 5.750 | 5.950 | 22,009 | +0.12(+2.06%) |
Nov 02, 2012 | 6.030 | 6.030 | 5.790 | 5.830 | 21,308 | -0.14(-2.35%) |
Nov 01, 2012 | 6.050 | 6.160 | 5.881 | 5.970 | 38,628 | -0.08(-1.32%) |
Oct 31, 2012 | 6.050 | 6.170 | 6.000 | 6.050 | 35,128 | -0.05(-0.82%) |
Oct 26, 2012 | 6.050 | 6.100 | 6.100 | 6.100 | 10,700 | +0.03(+0.49%) |
Oct 25, 2012 | 6.080 | 6.090 | 5.935 | 6.070 | 12,967 | +0.28(+4.84%) |
Oct 24, 2012 | 5.780 | 5.860 | 5.760 | 5.790 | 16,241 | +0.00(+0.00%) |
Oct 23, 2012 | 5.840 | 5.880 | 5.750 | 5.790 | 22,594 | -0.15(-2.53%) |
Oct 19, 2012 | 6.020 | 6.020 | 5.890 | 5.940 | 71,243 | -0.12(-1.98%) |
Oct 18, 2012 | 6.230 | 6.240 | 6.040 | 6.060 | 29,733 | -0.15(-2.42%) |
Oct 17, 2012 | 6.190 | 6.240 | 6.180 | 6.210 | 11,885 | +0.01(+0.16%) |
Oct 16, 2012 | 6.020 | 6.220 | 5.931 | 6.200 | 43,771 | +0.10(+1.64%) |
Oct 15, 2012 | 6.100 | 6.100 | 6.000 | 6.100 | 21,510 | +0.02(+0.33%) |
Oct 12, 2012 | 6.060 | 6.100 | 6.000 | 6.080 | 15,217 | +0.00(+0.00%) |
Oct 11, 2012 | 6.090 | 6.130 | 5.901 | 6.080 | 55,165 | +0.00(+0.00%) |
Oct 10, 2012 | 6.030 | 6.080 | 5.930 | 6.080 | 29,319 | +0.04(+0.66%) |
Oct 09, 2012 | 6.060 | 6.130 | 5.960 | 6.040 | 36,553 | +0.00(+0.00%) |
Oct 08, 2012 | 6.140 | 6.180 | 6.030 | 6.040 | 34,861 | -0.09(-1.47%) |
Oct 05, 2012 | 6.090 | 6.170 | 6.090 | 6.130 | 17,270 | +0.03(+0.49%) |
Oct 04, 2012 | 6.100 | 6.160 | 5.990 | 6.100 | 26,429 | +0.03(+0.49%) |
Oct 03, 2012 | 6.120 | 6.130 | 6.010 | 6.070 | 35,883 | -0.04(-0.65%) |
Oct 02, 2012 | 6.080 | 6.130 | 6.030 | 6.110 | 42,165 | +0.06(+0.99%) |
Oct 01, 2012 | 5.900 | 6.060 | 5.900 | 6.050 | 45,763 | +0.15(+2.54%) |
Sep 28, 2012 | 5.910 | 6.000 | 5.900 | 5.900 | 34,014 | -0.04(-0.67%) |
Sep 27, 2012 | 6.010 | 6.030 | 5.904 | 5.940 | 63,344 | -0.09(-1.49%) |
Sep 26, 2012 | 6.030 | 6.150 | 6.000 | 6.030 | 24,453 | +0.00(+0.00%) |
Sep 25, 2012 | 6.110 | 6.200 | 6.000 | 6.030 | 70,766 | -0.08(-1.31%) |
Sep 24, 2012 | 6.040 | 6.260 | 6.040 | 6.110 | 30,384 | +0.04(+0.66%) |
Sep 21, 2012 | 6.170 | 6.170 | 6.020 | 6.070 | 107,131 | -0.02(-0.33%) |
Sep 20, 2012 | 6.190 | 6.190 | 6.000 | 6.090 | 102,831 | -0.14(-2.25%) |
Sep 19, 2012 | 6.230 | 6.280 | 6.194 | 6.230 | 51,826 | -0.08(-1.27%) |
Sep 18, 2012 | 6.300 | 6.320 | 6.250 | 6.310 | 27,524 | -0.03(-0.47%) |
Sep 17, 2012 | 6.450 | 6.450 | 6.260 | 6.340 | 43,798 | -0.14(-2.16%) |
Sep 14, 2012 | 6.500 | 6.540 | 6.450 | 6.480 | 54,558 | +0.01(+0.15%) |
Sep 13, 2012 | 6.520 | 6.545 | 6.410 | 6.470 | 52,667 | -0.02(-0.31%) |
Sep 12, 2012 | 6.580 | 6.580 | 6.440 | 6.490 | 79,374 | -0.03(-0.46%) |
Sep 11, 2012 | 6.440 | 6.580 | 6.440 | 6.520 | 56,257 | +0.07(+1.09%) |
Sep 10, 2012 | 6.580 | 6.580 | 6.350 | 6.450 | 50,588 | -0.13(-1.98%) |
Sep 07, 2012 | 6.540 | 6.620 | 6.490 | 6.580 | 64,741 | +0.05(+0.77%) |
Sep 06, 2012 | 6.500 | 6.550 | 6.432 | 6.530 | 56,579 | +0.07(+1.08%) |
Sep 05, 2012 | 6.440 | 6.490 | 6.380 | 6.460 | 58,298 | +0.04(+0.62%) |