Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.347 | 5.374 | 5.335 | 5.359 | 296,437 | -0.01(-0.15%) |
Nov 29, 2012 | 5.363 | 5.386 | 5.328 | 5.367 | 226,132 | +0.01(+0.15%) |
Nov 28, 2012 | 5.316 | 5.374 | 5.285 | 5.359 | 372,629 | +0.04(+0.66%) |
Nov 27, 2012 | 5.332 | 5.347 | 5.308 | 5.324 | 336,806 | -0.02(-0.36%) |
Nov 26, 2012 | 5.378 | 5.402 | 5.328 | 5.343 | 191,627 | -0.04(-0.65%) |
Nov 23, 2012 | 5.347 | 5.390 | 5.347 | 5.378 | 48,098 | +0.04(+0.73%) |
Nov 21, 2012 | 5.316 | 5.359 | 5.316 | 5.339 | 116,749 | +0.05(+0.88%) |
Nov 20, 2012 | 5.335 | 5.355 | 5.277 | 5.293 | 158,619 | -0.04(-0.66%) |
Nov 19, 2012 | 5.390 | 5.390 | 5.312 | 5.328 | 393,890 | +0.12(+2.24%) |
Nov 16, 2012 | 5.012 | 5.211 | 4.962 | 5.211 | 275,291 | +0.21(+4.21%) |
Nov 15, 2012 | 5.168 | 5.172 | 4.930 | 5.001 | 542,916 | -0.14(-2.73%) |
Nov 14, 2012 | 5.370 | 5.394 | 5.133 | 5.141 | 458,699 | -0.23(-4.28%) |
Nov 13, 2012 | 5.452 | 5.452 | 5.355 | 5.370 | 205,801 | -0.08(-1.50%) |
Nov 12, 2012 | 5.433 | 5.472 | 5.409 | 5.452 | 123,695 | +0.02(+0.29%) |
Nov 09, 2012 | 5.518 | 5.534 | 5.425 | 5.437 | 312,926 | -0.11(-2.04%) |
Nov 08, 2012 | 5.550 | 5.577 | 5.538 | 5.550 | 219,158 | -0.01(-0.21%) |
Nov 07, 2012 | 5.600 | 5.631 | 5.534 | 5.561 | 190,631 | -0.10(-1.79%) |
Nov 06, 2012 | 5.577 | 5.799 | 5.561 | 5.663 | 364,219 | +0.08(+1.47%) |
Nov 05, 2012 | 5.592 | 5.616 | 5.554 | 5.581 | 151,729 | -0.04(-0.76%) |
Nov 02, 2012 | 5.713 | 5.721 | 5.616 | 5.624 | 136,415 | -0.06(-1.03%) |
Nov 01, 2012 | 5.608 | 5.694 | 5.577 | 5.682 | 196,156 | +0.10(+1.74%) |
Oct 31, 2012 | 5.608 | 5.628 | 5.542 | 5.585 | 298,460 | +0.06(+1.13%) |
Oct 26, 2012 | 5.585 | 5.522 | 5.522 | 5.522 | 521,763 | -0.02(-0.42%) |
Oct 25, 2012 | 5.616 | 5.631 | 5.526 | 5.546 | 204,771 | -0.03(-0.56%) |
Oct 24, 2012 | 5.585 | 5.596 | 5.534 | 5.577 | 143,217 | -0.01(-0.14%) |
Oct 23, 2012 | 5.608 | 5.612 | 5.538 | 5.585 | 269,540 | -0.06(-1.14%) |
Oct 19, 2012 | 5.706 | 5.714 | 5.592 | 5.649 | 302,512 | -0.07(-1.20%) |
Oct 18, 2012 | 5.695 | 5.726 | 5.665 | 5.718 | 280,429 | +0.05(+0.81%) |
Oct 17, 2012 | 5.623 | 5.678 | 5.604 | 5.672 | 260,802 | +0.06(+1.09%) |
Oct 16, 2012 | 5.798 | 5.798 | 5.581 | 5.611 | 1,176,911 | -0.20(-3.47%) |
Oct 15, 2012 | 5.745 | 5.825 | 5.710 | 5.813 | 353,325 | +0.05(+0.86%) |
Oct 12, 2012 | 5.722 | 5.779 | 5.714 | 5.764 | 218,609 | +0.07(+1.20%) |
Oct 11, 2012 | 5.691 | 5.741 | 5.676 | 5.695 | 162,639 | +0.03(+0.47%) |
Oct 10, 2012 | 5.703 | 5.778 | 5.661 | 5.668 | 366,125 | -0.03(-0.47%) |
Oct 09, 2012 | 5.710 | 5.726 | 5.676 | 5.695 | 274,990 | +0.01(+0.13%) |
Oct 08, 2012 | 5.718 | 5.722 | 5.687 | 5.687 | 269,538 | -0.04(-0.67%) |
Oct 05, 2012 | 5.722 | 5.775 | 5.718 | 5.726 | 273,525 | +0.01(+0.20%) |
Oct 04, 2012 | 5.657 | 5.714 | 5.623 | 5.714 | 358,368 | +0.06(+1.08%) |
Oct 03, 2012 | 5.668 | 5.691 | 5.638 | 5.653 | 373,189 | -0.03(-0.47%) |
Oct 02, 2012 | 5.657 | 5.691 | 5.630 | 5.680 | 322,055 | +0.02(+0.40%) |
Oct 01, 2012 | 6.206 | 6.206 | 5.642 | 5.657 | 341,775 | -0.06(-1.07%) |
Sep 28, 2012 | 5.771 | 5.775 | 5.703 | 5.718 | 221,173 | +0.00(+0.07%) |
Sep 27, 2012 | 5.710 | 5.752 | 5.682 | 5.714 | 309,355 | +0.05(+0.94%) |
Sep 26, 2012 | 5.710 | 5.783 | 5.638 | 5.661 | 392,465 | -0.02(-0.27%) |
Sep 25, 2012 | 5.847 | 5.847 | 5.638 | 5.676 | 455,026 | -0.06(-1.13%) |
Sep 24, 2012 | 5.714 | 5.756 | 5.665 | 5.741 | 519,569 | +0.07(+1.21%) |
Sep 21, 2012 | 5.714 | 5.718 | 5.649 | 5.672 | 251,519 | -0.03(-0.47%) |
Sep 20, 2012 | 5.798 | 5.798 | 5.672 | 5.699 | 550,627 | -0.08(-1.32%) |
Sep 19, 2012 | 5.786 | 5.809 | 5.752 | 5.775 | 383,997 | +0.05(+0.80%) |
Sep 18, 2012 | 5.653 | 5.745 | 5.646 | 5.729 | 313,204 | +0.07(+1.28%) |
Sep 17, 2012 | 5.619 | 5.657 | 5.619 | 5.657 | 219,798 | +0.03(+0.61%) |
Sep 14, 2012 | 5.588 | 5.665 | 5.573 | 5.623 | 417,262 | +0.08(+1.51%) |
Sep 13, 2012 | 5.516 | 5.588 | 5.516 | 5.539 | 441,925 | +0.02(+0.28%) |
Sep 12, 2012 | 5.562 | 5.577 | 5.508 | 5.524 | 341,260 | -0.03(-0.48%) |
Sep 11, 2012 | 5.527 | 5.554 | 5.508 | 5.550 | 330,070 | +0.03(+0.62%) |
Sep 10, 2012 | 5.531 | 5.539 | 5.505 | 5.516 | 266,808 | -0.03(-0.62%) |
Sep 07, 2012 | 5.516 | 5.550 | 5.497 | 5.550 | 238,995 | +0.02(+0.34%) |
Sep 06, 2012 | 5.497 | 5.531 | 5.489 | 5.531 | 283,805 | +0.05(+0.83%) |
Sep 05, 2012 | 5.512 | 5.520 | 5.470 | 5.486 | 408,129 | -0.05(-0.83%) |