Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.680 | 5.700 | 5.515 | 5.540 | 19,755,484 | -0.09(-1.60%) |
Nov 29, 2012 | 5.700 | 5.770 | 5.590 | 5.630 | 13,557,754 | -0.06(-1.05%) |
Nov 28, 2012 | 5.600 | 5.720 | 5.570 | 5.690 | 15,199,818 | +0.06(+1.07%) |
Nov 27, 2012 | 5.610 | 5.740 | 5.500 | 5.630 | 22,242,410 | -0.03(-0.53%) |
Nov 26, 2012 | 5.650 | 5.860 | 5.590 | 5.660 | 40,267,804 | +0.07(+1.25%) |
Nov 23, 2012 | 5.510 | 5.640 | 5.460 | 5.590 | 14,303,454 | +0.09(+1.64%) |
Nov 21, 2012 | 5.220 | 5.530 | 5.180 | 5.500 | 52,526,468 | +0.27(+5.16%) |
Nov 20, 2012 | 5.250 | 5.340 | 5.180 | 5.230 | 23,744,944 | +0.02(+0.38%) |
Nov 19, 2012 | 5.210 | 5.240 | 5.170 | 5.210 | 8,160,628 | +0.07(+1.36%) |
Nov 16, 2012 | 5.120 | 5.200 | 5.100 | 5.140 | 10,517,999 | +0.03(+0.59%) |
Nov 15, 2012 | 5.120 | 5.170 | 5.090 | 5.110 | 8,762,331 | -0.01(-0.20%) |
Nov 14, 2012 | 5.220 | 5.280 | 5.110 | 5.120 | 10,508,468 | -0.07(-1.35%) |
Nov 13, 2012 | 5.200 | 5.330 | 5.180 | 5.190 | 15,141,190 | -0.02(-0.38%) |
Nov 12, 2012 | 5.170 | 5.220 | 5.150 | 5.210 | 7,816,009 | +0.06(+1.17%) |
Nov 09, 2012 | 5.080 | 5.240 | 5.080 | 5.150 | 13,507,340 | +0.07(+1.38%) |
Nov 08, 2012 | 5.160 | 5.210 | 5.080 | 5.080 | 12,358,202 | -0.08(-1.55%) |
Nov 07, 2012 | 5.310 | 5.320 | 5.130 | 5.160 | 10,789,644 | -0.19(-3.55%) |
Nov 06, 2012 | 5.350 | 5.450 | 5.310 | 5.350 | 11,914,919 | +0.01(+0.19%) |
Nov 05, 2012 | 5.200 | 5.350 | 5.170 | 5.340 | 14,723,801 | +0.14(+2.69%) |
Nov 02, 2012 | 5.230 | 5.260 | 5.170 | 5.200 | 8,793,016 | -0.04(-0.76%) |
Nov 01, 2012 | 5.100 | 5.240 | 5.100 | 5.240 | 9,283,829 | +0.10(+1.95%) |
Oct 31, 2012 | 5.150 | 5.170 | 5.070 | 5.140 | 5,820,588 | -0.03(-0.58%) |
Oct 26, 2012 | 5.050 | 5.170 | 5.170 | 5.170 | 15,638,500 | +0.05(+0.98%) |
Oct 25, 2012 | 5.150 | 5.190 | 5.070 | 5.120 | 10,309,456 | +0.05(+0.99%) |
Oct 24, 2012 | 5.170 | 5.220 | 5.070 | 5.070 | 15,351,565 | -0.03(-0.59%) |
Oct 23, 2012 | 5.150 | 5.260 | 5.100 | 5.100 | 24,070,056 | -0.12(-2.30%) |
Oct 19, 2012 | 5.360 | 5.400 | 5.180 | 5.220 | 18,667,460 | -0.18(-3.33%) |
Oct 18, 2012 | 5.500 | 5.540 | 5.350 | 5.400 | 31,549,382 | -0.22(-3.91%) |
Oct 17, 2012 | 5.640 | 5.690 | 5.520 | 5.620 | 12,930,933 | -0.04(-0.71%) |
Oct 16, 2012 | 5.660 | 5.715 | 5.620 | 5.660 | 5,921,920 | +0.03(+0.53%) |
Oct 15, 2012 | 5.600 | 5.630 | 5.540 | 5.630 | 6,332,795 | +0.06(+1.08%) |
Oct 12, 2012 | 5.580 | 5.680 | 5.500 | 5.570 | 13,269,759 | -0.01(-0.18%) |
Oct 11, 2012 | 5.620 | 5.740 | 5.570 | 5.580 | 13,178,209 | +0.01(+0.18%) |
Oct 10, 2012 | 5.590 | 5.620 | 5.510 | 5.570 | 6,152,581 | -0.03(-0.54%) |
Oct 09, 2012 | 5.730 | 5.750 | 5.590 | 5.600 | 6,842,282 | -0.15(-2.61%) |
Oct 08, 2012 | 5.760 | 5.780 | 5.710 | 5.750 | 4,428,979 | -0.01(-0.17%) |
Oct 05, 2012 | 5.850 | 5.900 | 5.730 | 5.760 | 12,382,407 | -0.05(-0.86%) |
Oct 04, 2012 | 5.740 | 5.840 | 5.690 | 5.810 | 7,262,835 | +0.12(+2.11%) |
Oct 03, 2012 | 5.670 | 5.720 | 5.625 | 5.690 | 10,898,054 | +0.03(+0.53%) |
Oct 02, 2012 | 5.690 | 5.700 | 5.590 | 5.660 | 8,532,706 | -0.03(-0.53%) |
Oct 01, 2012 | 5.760 | 5.780 | 5.630 | 5.690 | 14,233,414 | -0.05(-0.87%) |
Sep 28, 2012 | 5.630 | 5.750 | 5.580 | 5.740 | 9,910,339 | +0.08(+1.41%) |
Sep 27, 2012 | 5.640 | 5.710 | 5.600 | 5.660 | 8,741,206 | +0.05(+0.89%) |
Sep 26, 2012 | 5.630 | 5.660 | 5.550 | 5.610 | 6,393,386 | -0.02(-0.36%) |
Sep 25, 2012 | 5.680 | 5.750 | 5.620 | 5.630 | 19,246,642 | -0.01(-0.18%) |
Sep 24, 2012 | 5.770 | 5.790 | 5.640 | 5.640 | 20,050,116 | -0.15(-2.59%) |
Sep 21, 2012 | 5.810 | 5.840 | 5.770 | 5.790 | 7,775,929 | +0.00(+0.00%) |
Sep 20, 2012 | 5.730 | 5.820 | 5.710 | 5.790 | 8,050,283 | +0.03(+0.52%) |
Sep 19, 2012 | 5.780 | 5.890 | 5.720 | 5.760 | 14,800,493 | +0.01(+0.17%) |
Sep 18, 2012 | 5.590 | 5.790 | 5.550 | 5.750 | 15,843,661 | -0.03(-0.52%) |
Sep 17, 2012 | 5.800 | 5.830 | 5.730 | 5.780 | 7,124,332 | -0.04(-0.69%) |
Sep 14, 2012 | 5.750 | 5.880 | 5.740 | 5.820 | 9,107,880 | +0.04(+0.69%) |
Sep 13, 2012 | 5.640 | 5.795 | 5.590 | 5.780 | 8,767,955 | +0.14(+2.48%) |
Sep 12, 2012 | 5.590 | 5.690 | 5.580 | 5.640 | 8,906,757 | +0.06(+1.08%) |
Sep 11, 2012 | 5.590 | 5.665 | 5.540 | 5.580 | 8,394,552 | -0.02(-0.36%) |
Sep 10, 2012 | 5.630 | 5.670 | 5.580 | 5.600 | 7,706,194 | -0.03(-0.53%) |
Sep 07, 2012 | 5.570 | 5.640 | 5.510 | 5.630 | 16,101,463 | +0.08(+1.44%) |
Sep 06, 2012 | 5.550 | 5.620 | 5.510 | 5.550 | 13,140,681 | +0.03(+0.54%) |
Sep 05, 2012 | 5.430 | 5.540 | 5.340 | 5.520 | 15,260,560 | +0.11(+2.03%) |