Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.250 | 6.250 | 6.250 | 6.250 | 810 | +0.02(+0.32%) |
Nov 29, 2012 | 6.350 | 6.350 | 6.220 | 6.230 | 8,710 | +0.10(+1.63%) |
Nov 28, 2012 | 5.990 | 6.160 | 5.990 | 6.130 | 4,403 | -0.09(-1.45%) |
Nov 27, 2012 | 6.320 | 6.320 | 6.220 | 6.220 | 7,495 | -0.05(-0.80%) |
Nov 26, 2012 | 6.300 | 6.310 | 6.240 | 6.270 | 13,650 | +0.02(+0.32%) |
Nov 24, 2012 | 6.270 | 6.280 | 6.250 | 6.250 | 6,798 | +0.00(+0.00%) |
Nov 23, 2012 | 6.270 | 6.280 | 6.250 | 6.250 | 6,798 | -0.07(-1.11%) |
Nov 22, 2012 | 6.070 | 6.320 | 6.070 | 6.320 | 26,902 | +0.27(+4.46%) |
Nov 21, 2012 | 5.970 | 6.050 | 5.970 | 6.050 | 4,675 | +0.10(+1.68%) |
Nov 20, 2012 | 6.030 | 6.030 | 5.950 | 5.950 | 10,466 | +0.00(+0.00%) |
Nov 19, 2012 | 5.870 | 5.950 | 5.870 | 5.950 | 20,345 | +0.21(+3.66%) |
Nov 16, 2012 | 5.740 | 5.740 | 5.740 | 5.740 | 159 | +0.05(+0.88%) |
Nov 15, 2012 | 5.700 | 5.700 | 5.690 | 5.690 | 7,300 | -0.03(-0.52%) |
Nov 14, 2012 | 5.680 | 5.720 | 5.680 | 5.720 | 4,587 | -0.07(-1.21%) |
Nov 13, 2012 | 5.790 | 5.790 | 5.790 | 5.790 | 418 | -0.03(-0.52%) |
Nov 12, 2012 | 5.820 | 5.820 | 5.820 | 5.820 | 420 | +0.06(+1.04%) |
Nov 09, 2012 | 5.770 | 5.790 | 5.750 | 5.760 | 4,688 | +0.01(+0.17%) |
Nov 08, 2012 | 5.790 | 5.790 | 5.750 | 5.750 | 3,770 | -0.03(-0.52%) |
Nov 07, 2012 | 5.900 | 5.900 | 5.780 | 5.780 | 910 | -0.11(-1.87%) |
Nov 06, 2012 | 5.920 | 5.920 | 5.870 | 5.890 | 10,060 | -0.02(-0.34%) |
Nov 05, 2012 | 5.910 | 5.910 | 5.910 | 5.910 | 98 | +0.00(+0.00%) |
Nov 02, 2012 | 5.940 | 5.940 | 5.900 | 5.910 | 12,049 | +0.01(+0.17%) |
Nov 01, 2012 | 5.810 | 5.900 | 5.810 | 5.900 | 9,700 | +0.12(+2.08%) |
Oct 31, 2012 | 5.780 | 5.780 | 5.780 | 5.780 | 1,850 | +0.04(+0.70%) |
Oct 30, 2012 | 5.700 | 5.740 | 5.700 | 5.740 | 3,952 | +0.04(+0.70%) |
Oct 29, 2012 | 5.700 | 5.700 | 5.700 | 5.700 | 363 | +0.11(+1.97%) |
Oct 26, 2012 | 5.640 | 5.640 | 5.590 | 5.590 | 1,701 | -0.03(-0.53%) |
Oct 25, 2012 | 5.620 | 5.620 | 5.620 | 5.620 | 2,206 | +0.11(+2.00%) |
Oct 24, 2012 | 5.530 | 5.530 | 5.510 | 5.510 | 1,225 | -0.05(-0.90%) |
Oct 23, 2012 | 5.560 | 5.560 | 5.560 | 5.560 | 1,801 | -0.04(-0.71%) |
Oct 19, 2012 | 5.650 | 5.650 | 5.600 | 5.600 | 725 | -0.10(-1.75%) |
Oct 18, 2012 | 5.710 | 5.710 | 5.690 | 5.700 | 2,350 | -0.01(-0.18%) |
Oct 17, 2012 | 5.680 | 5.710 | 5.680 | 5.710 | 2,035 | +0.01(+0.18%) |
Oct 16, 2012 | 5.660 | 5.700 | 5.660 | 5.700 | 10,262 | +0.06(+1.06%) |
Oct 15, 2012 | 5.630 | 5.640 | 5.610 | 5.640 | 3,491 | +0.04(+0.71%) |
Oct 12, 2012 | 5.620 | 5.620 | 5.600 | 5.600 | 1,435 | +0.00(+0.00%) |
Oct 11, 2012 | 5.620 | 5.620 | 5.600 | 5.600 | 8,089 | +0.00(+0.00%) |
Oct 10, 2012 | 5.590 | 5.610 | 5.580 | 5.600 | 4,410 | -0.07(-1.23%) |
Oct 09, 2012 | 5.670 | 5.670 | 5.670 | 5.670 | 480 | -0.04(-0.70%) |
Oct 05, 2012 | 5.710 | 5.710 | 5.710 | 0 | -0.03(-0.52%) | |
Oct 04, 2012 | 5.770 | 5.770 | 5.740 | 5.740 | 3,800 | -0.05(-0.86%) |
Oct 03, 2012 | 5.820 | 5.820 | 5.780 | 5.790 | 3,856 | -0.02(-0.34%) |
Oct 02, 2012 | 5.750 | 5.810 | 5.750 | 5.810 | 700 | +0.13(+2.29%) |
Oct 01, 2012 | 5.660 | 5.680 | 5.660 | 5.680 | 6,674 | +0.01(+0.18%) |
Sep 28, 2012 | 5.750 | 5.750 | 5.670 | 5.670 | 4,156 | +0.08(+1.43%) |
Sep 27, 2012 | 5.550 | 5.590 | 5.540 | 5.590 | 6,092 | +0.08(+1.45%) |
Sep 26, 2012 | 5.540 | 5.540 | 5.480 | 5.510 | 4,037 | -0.05(-0.90%) |
Sep 25, 2012 | 5.530 | 5.560 | 5.530 | 5.560 | 2,560 | +0.03(+0.54%) |
Sep 24, 2012 | 5.520 | 5.530 | 5.510 | 5.530 | 3,350 | -0.03(-0.54%) |
Sep 21, 2012 | 5.600 | 5.600 | 5.560 | 5.560 | 8,170 | -0.07(-1.24%) |
Sep 20, 2012 | 5.620 | 5.640 | 5.620 | 5.630 | 2,170 | -0.02(-0.35%) |
Sep 19, 2012 | 5.660 | 5.660 | 5.630 | 5.650 | 3,350 | +0.00(+0.00%) |
Sep 18, 2012 | 5.600 | 5.660 | 5.600 | 5.650 | 22,001 | +0.08(+1.44%) |
Sep 17, 2012 | 5.600 | 5.600 | 5.570 | 5.570 | 7,127 | -0.05(-0.89%) |
Sep 14, 2012 | 5.630 | 5.680 | 5.620 | 5.620 | 835 | +0.00(+0.00%) |
Sep 13, 2012 | 5.640 | 5.640 | 5.610 | 5.620 | 1,820 | -0.06(-1.06%) |
Sep 12, 2012 | 5.750 | 5.750 | 5.680 | 5.680 | 4,934 | +0.00(+0.00%) |
Sep 11, 2012 | 5.680 | 5.680 | 5.680 | 5.680 | 1,800 | +0.01(+0.18%) |
Sep 10, 2012 | 5.660 | 5.680 | 5.660 | 5.670 | 6,070 | +0.00(+0.00%) |
Sep 07, 2012 | 5.630 | 5.670 | 5.630 | 5.670 | 4,760 | +0.05(+0.89%) |
Sep 06, 2012 | 5.580 | 5.620 | 5.580 | 5.620 | 5,530 | +0.07(+1.26%) |
Sep 05, 2012 | 5.550 | 5.560 | 5.550 | 5.550 | 3,424 | +0.01(+0.18%) |