Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.740 | 6.900 | 6.680 | 6.780 | 29,686 | +0.15(+2.26%) |
Nov 29, 2012 | 6.760 | 6.820 | 6.570 | 6.630 | 33,445 | -0.03(-0.45%) |
Nov 28, 2012 | 6.500 | 6.670 | 6.490 | 6.660 | 28,285 | +0.16(+2.46%) |
Nov 27, 2012 | 6.300 | 6.620 | 6.250 | 6.500 | 71,116 | +0.15(+2.36%) |
Nov 26, 2012 | 6.100 | 6.350 | 6.100 | 6.350 | 55,916 | +0.25(+4.10%) |
Nov 23, 2012 | 6.220 | 6.240 | 6.000 | 6.100 | 18,847 | -0.05(-0.81%) |
Nov 21, 2012 | 6.180 | 6.230 | 6.120 | 6.150 | 12,821 | +0.02(+0.33%) |
Nov 20, 2012 | 6.070 | 6.230 | 6.040 | 6.130 | 5,816 | +0.02(+0.33%) |
Nov 19, 2012 | 6.190 | 6.288 | 6.050 | 6.110 | 19,251 | +0.05(+0.83%) |
Nov 16, 2012 | 5.760 | 6.089 | 5.760 | 6.060 | 16,431 | +0.00(+0.00%) |
Nov 15, 2012 | 6.110 | 6.200 | 5.120 | 6.060 | 48,499 | +0.05(+0.83%) |
Nov 14, 2012 | 6.290 | 6.290 | 6.000 | 6.010 | 15,919 | -0.28(-4.45%) |
Nov 13, 2012 | 6.200 | 6.290 | 6.200 | 6.290 | 31,406 | -0.01(-0.16%) |
Nov 12, 2012 | 6.300 | 6.300 | 6.200 | 6.300 | 23,128 | +0.08(+1.29%) |
Nov 09, 2012 | 6.300 | 6.390 | 6.220 | 6.220 | 16,176 | -0.08(-1.27%) |
Nov 08, 2012 | 6.290 | 6.350 | 6.250 | 6.300 | 27,547 | +0.08(+1.29%) |
Nov 07, 2012 | 6.140 | 6.220 | 6.050 | 6.220 | 33,557 | +0.03(+0.48%) |
Nov 06, 2012 | 6.050 | 6.200 | 6.040 | 6.190 | 68,834 | +0.19(+3.17%) |
Nov 05, 2012 | 6.000 | 6.200 | 6.000 | 6.000 | 42,738 | +0.00(+0.00%) |
Nov 02, 2012 | 5.900 | 6.220 | 5.850 | 6.000 | 68,445 | +0.19(+3.27%) |
Nov 01, 2012 | 5.500 | 5.820 | 5.500 | 5.810 | 20,977 | +0.38(+7.00%) |
Oct 31, 2012 | 5.590 | 5.590 | 5.220 | 5.430 | 21,682 | -0.08(-1.45%) |
Oct 26, 2012 | 5.500 | 5.510 | 5.510 | 5.510 | 18,200 | -0.02(-0.36%) |
Oct 25, 2012 | 5.590 | 5.590 | 5.500 | 5.530 | 11,241 | -0.06(-1.07%) |
Oct 24, 2012 | 5.500 | 5.590 | 5.480 | 5.590 | 19,360 | +0.06(+1.08%) |
Oct 23, 2012 | 5.930 | 5.930 | 5.400 | 5.530 | 38,743 | -0.32(-5.47%) |
Oct 19, 2012 | 5.850 | 5.950 | 5.850 | 5.850 | 12,355 | -0.06(-1.02%) |
Oct 18, 2012 | 5.790 | 5.960 | 5.730 | 5.910 | 19,416 | +0.17(+2.96%) |
Oct 17, 2012 | 5.780 | 5.920 | 5.720 | 5.740 | 11,456 | -0.15(-2.55%) |
Oct 16, 2012 | 5.840 | 5.908 | 5.700 | 5.890 | 19,682 | +0.14(+2.43%) |
Oct 15, 2012 | 5.590 | 5.790 | 5.590 | 5.750 | 53,970 | +0.16(+2.86%) |
Oct 12, 2012 | 5.440 | 5.600 | 5.360 | 5.590 | 82,196 | +0.24(+4.49%) |
Oct 11, 2012 | 5.340 | 5.430 | 5.290 | 5.350 | 15,194 | +0.01(+0.19%) |
Oct 10, 2012 | 5.240 | 5.340 | 5.071 | 5.340 | 1,788 | +0.09(+1.71%) |
Oct 09, 2012 | 5.340 | 5.400 | 5.191 | 5.250 | 14,120 | -0.05(-0.94%) |
Oct 08, 2012 | 5.450 | 5.450 | 5.290 | 5.300 | 20,236 | -0.13(-2.39%) |
Oct 05, 2012 | 5.300 | 5.430 | 5.300 | 5.430 | 10,689 | +0.13(+2.45%) |
Oct 04, 2012 | 5.400 | 5.400 | 5.000 | 5.300 | 24,795 | -0.08(-1.49%) |
Oct 03, 2012 | 5.300 | 5.400 | 5.190 | 5.380 | 12,699 | -0.02(-0.37%) |
Oct 02, 2012 | 5.350 | 5.400 | 5.190 | 5.400 | 16,650 | +0.05(+0.93%) |
Oct 01, 2012 | 5.450 | 5.450 | 5.300 | 5.350 | 45,804 | +0.00(+0.00%) |
Sep 28, 2012 | 5.440 | 5.440 | 5.312 | 5.350 | 10,700 | +0.01(+0.19%) |
Sep 27, 2012 | 5.340 | 5.420 | 5.270 | 5.340 | 60,142 | +0.06(+1.14%) |
Sep 26, 2012 | 5.270 | 5.359 | 5.270 | 5.280 | 2,329 | +0.02(+0.38%) |
Sep 25, 2012 | 5.340 | 5.370 | 5.260 | 5.260 | 1,808 | -0.11(-2.05%) |
Sep 24, 2012 | 5.390 | 5.450 | 5.260 | 5.370 | 10,117 | +0.06(+1.13%) |
Sep 21, 2012 | 5.350 | 5.420 | 5.160 | 5.310 | 122,192 | +0.01(+0.19%) |
Sep 20, 2012 | 5.220 | 5.380 | 5.160 | 5.300 | 80,460 | +0.05(+0.95%) |
Sep 19, 2012 | 5.200 | 5.250 | 5.200 | 5.250 | 7,008 | +0.00(+0.00%) |
Sep 18, 2012 | 5.310 | 5.349 | 5.120 | 5.250 | 26,485 | -0.10(-1.87%) |
Sep 17, 2012 | 5.380 | 5.380 | 5.350 | 5.350 | 5,780 | -0.03(-0.58%) |
Sep 14, 2012 | 5.370 | 5.500 | 5.300 | 5.381 | 31,297 | +0.00(+0.02%) |
Sep 13, 2012 | 5.290 | 5.380 | 5.290 | 5.380 | 7,616 | +0.13(+2.48%) |
Sep 12, 2012 | 5.110 | 5.388 | 5.110 | 5.250 | 31,372 | +0.08(+1.55%) |
Sep 11, 2012 | 5.280 | 5.280 | 5.100 | 5.170 | 6,399 | -0.08(-1.52%) |
Sep 10, 2012 | 5.170 | 5.250 | 5.100 | 5.250 | 33,769 | +0.12(+2.34%) |
Sep 07, 2012 | 4.950 | 5.130 | 4.950 | 5.130 | 39,838 | +0.13(+2.60%) |
Sep 06, 2012 | 4.760 | 5.000 | 4.760 | 5.000 | 11,625 | +0.05(+1.01%) |
Sep 05, 2012 | 4.760 | 5.238 | 4.760 | 4.950 | 42,958 | +0.15(+3.13%) |