Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.535 | 5.611 | 5.458 | 5.525 | 3,140,371 | -0.02(-0.34%) |
Nov 29, 2012 | 5.554 | 5.592 | 5.449 | 5.544 | 2,867,560 | -0.02(-0.34%) |
Nov 28, 2012 | 5.344 | 5.587 | 5.344 | 5.563 | 3,222,029 | +0.06(+1.04%) |
Nov 27, 2012 | 5.544 | 5.611 | 5.496 | 5.506 | 3,092,121 | -0.07(-1.20%) |
Nov 26, 2012 | 5.620 | 5.620 | 5.506 | 5.573 | 2,452,672 | -0.05(-0.85%) |
Nov 23, 2012 | 5.468 | 5.658 | 5.411 | 5.620 | 2,429,674 | +0.18(+3.37%) |
Nov 21, 2012 | 5.380 | 5.446 | 5.314 | 5.437 | 2,416,702 | +0.06(+1.06%) |
Nov 20, 2012 | 5.465 | 5.465 | 5.333 | 5.380 | 3,286,485 | -0.09(-1.73%) |
Nov 19, 2012 | 5.361 | 5.532 | 5.314 | 5.475 | 4,549,216 | +0.27(+5.10%) |
Nov 16, 2012 | 5.029 | 5.257 | 4.981 | 5.209 | 4,784,046 | +0.11(+2.23%) |
Nov 15, 2012 | 5.219 | 5.228 | 5.048 | 5.095 | 6,282,050 | -0.16(-3.07%) |
Nov 14, 2012 | 5.522 | 5.532 | 5.247 | 5.257 | 5,303,206 | -0.26(-4.65%) |
Nov 13, 2012 | 5.465 | 5.598 | 5.437 | 5.513 | 3,385,472 | -0.07(-1.19%) |
Nov 12, 2012 | 5.731 | 5.741 | 5.579 | 5.579 | 2,507,627 | -0.15(-2.65%) |
Nov 09, 2012 | 5.769 | 5.873 | 5.726 | 5.731 | 3,859,658 | -0.05(-0.82%) |
Nov 08, 2012 | 5.636 | 5.854 | 5.579 | 5.779 | 5,640,230 | +0.14(+2.53%) |
Nov 07, 2012 | 5.646 | 5.693 | 5.513 | 5.636 | 7,596,976 | +0.02(+0.34%) |
Nov 06, 2012 | 5.978 | 6.063 | 5.427 | 5.617 | 13,646,445 | -0.39(-6.48%) |
Nov 05, 2012 | 6.025 | 6.073 | 5.949 | 6.006 | 4,338,396 | -0.02(-0.32%) |
Nov 02, 2012 | 6.281 | 6.310 | 5.987 | 6.025 | 6,338,687 | -0.27(-4.22%) |
Nov 01, 2012 | 6.310 | 6.357 | 6.272 | 6.291 | 4,894,882 | +0.05(+0.76%) |
Oct 31, 2012 | 6.224 | 6.291 | 6.149 | 6.243 | 4,899,280 | +0.10(+1.70%) |
Oct 26, 2012 | 6.206 | 6.139 | 6.139 | 6.139 | 4,216,557 | -0.05(-0.77%) |
Oct 25, 2012 | 6.073 | 6.215 | 6.073 | 6.187 | 4,953,593 | +0.23(+3.82%) |
Oct 24, 2012 | 6.196 | 6.215 | 5.959 | 5.959 | 6,101,508 | -0.20(-3.24%) |
Oct 23, 2012 | 6.168 | 6.262 | 6.149 | 6.158 | 6,454,611 | -0.02(-0.31%) |
Oct 19, 2012 | 6.120 | 6.243 | 6.025 | 6.177 | 6,836,225 | +0.02(+0.31%) |
Oct 18, 2012 | 6.224 | 6.319 | 6.139 | 6.158 | 5,419,647 | -0.12(-1.96%) |
Oct 17, 2012 | 6.300 | 6.452 | 6.206 | 6.281 | 4,901,168 | +0.01(+0.15%) |
Oct 16, 2012 | 6.187 | 6.281 | 6.158 | 6.272 | 4,361,567 | +0.17(+2.80%) |
Oct 15, 2012 | 6.035 | 6.111 | 5.959 | 6.101 | 5,009,708 | -0.01(-0.16%) |
Oct 12, 2012 | 6.262 | 6.281 | 6.073 | 6.111 | 4,233,916 | -0.19(-3.01%) |
Oct 11, 2012 | 6.187 | 6.433 | 6.177 | 6.300 | 5,846,404 | +0.17(+2.79%) |
Oct 10, 2012 | 6.082 | 6.226 | 6.025 | 6.130 | 5,020,361 | +0.01(+0.16%) |
Oct 09, 2012 | 6.224 | 6.262 | 6.063 | 6.120 | 4,842,660 | -0.09(-1.53%) |
Oct 08, 2012 | 6.120 | 6.272 | 6.092 | 6.215 | 3,855,120 | -0.05(-0.76%) |
Oct 05, 2012 | 6.376 | 6.462 | 6.177 | 6.262 | 4,723,998 | -0.11(-1.79%) |
Oct 04, 2012 | 6.262 | 6.395 | 6.196 | 6.376 | 5,455,815 | +0.24(+3.86%) |
Oct 03, 2012 | 6.310 | 6.319 | 6.092 | 6.139 | 4,364,108 | -0.14(-2.27%) |
Oct 02, 2012 | 6.310 | 6.386 | 6.187 | 6.281 | 7,120,991 | -0.05(-0.75%) |
Oct 01, 2012 | 6.348 | 6.443 | 6.196 | 6.329 | 8,385,195 | +0.11(+1.83%) |
Sep 28, 2012 | 6.433 | 6.547 | 6.215 | 6.215 | 8,446,315 | -0.28(-4.24%) |
Sep 27, 2012 | 6.196 | 6.490 | 6.168 | 6.490 | 6,498,378 | +0.37(+6.05%) |
Sep 26, 2012 | 5.959 | 6.158 | 5.703 | 6.120 | 9,387,458 | -0.01(-0.15%) |
Sep 25, 2012 | 6.376 | 6.490 | 6.101 | 6.130 | 8,053,906 | -0.20(-3.15%) |
Sep 24, 2012 | 6.291 | 6.433 | 6.215 | 6.329 | 7,594,460 | -0.15(-2.34%) |
Sep 21, 2012 | 6.481 | 6.585 | 6.367 | 6.481 | 17,082,632 | +0.08(+1.19%) |
Sep 20, 2012 | 6.206 | 6.405 | 6.111 | 6.405 | 7,259,950 | +0.13(+2.12%) |
Sep 19, 2012 | 6.291 | 6.329 | 6.168 | 6.272 | 5,838,109 | +0.02(+0.30%) |
Sep 18, 2012 | 6.120 | 6.272 | 6.016 | 6.253 | 6,265,238 | +0.21(+3.45%) |
Sep 17, 2012 | 6.025 | 6.120 | 5.978 | 6.044 | 5,554,186 | +0.01(+0.16%) |
Sep 14, 2012 | 5.921 | 6.149 | 5.902 | 6.035 | 9,422,812 | +0.11(+1.92%) |
Sep 13, 2012 | 5.484 | 5.935 | 5.408 | 5.921 | 12,200,112 | +0.41(+7.40%) |
Sep 12, 2012 | 5.503 | 5.532 | 5.304 | 5.513 | 5,515,902 | +0.08(+1.40%) |
Sep 11, 2012 | 5.427 | 5.513 | 5.399 | 5.437 | 4,091,870 | +0.05(+0.88%) |
Sep 10, 2012 | 5.427 | 5.570 | 5.361 | 5.389 | 4,660,622 | -0.13(-2.41%) |
Sep 07, 2012 | 5.371 | 5.551 | 5.352 | 5.522 | 7,112,777 | +0.28(+5.24%) |
Sep 06, 2012 | 5.257 | 5.285 | 5.200 | 5.247 | 4,446,228 | +0.09(+1.65%) |
Sep 05, 2012 | 5.219 | 5.219 | 5.124 | 5.162 | 3,298,985 | -0.04(-0.73%) |