Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.140 | 6.250 | 6.122 | 6.240 | 58,378 | +0.08(+1.30%) |
Nov 29, 2012 | 6.170 | 6.230 | 6.120 | 6.160 | 80,456 | -0.02(-0.32%) |
Nov 28, 2012 | 6.260 | 6.260 | 6.110 | 6.180 | 55,997 | -0.09(-1.44%) |
Nov 27, 2012 | 6.280 | 6.330 | 6.210 | 6.270 | 93,789 | -0.05(-0.79%) |
Nov 26, 2012 | 6.390 | 6.420 | 6.245 | 6.320 | 79,594 | -0.12(-1.86%) |
Nov 23, 2012 | 6.370 | 6.490 | 6.370 | 6.440 | 55,235 | +0.11(+1.74%) |
Nov 21, 2012 | 6.150 | 6.380 | 6.110 | 6.330 | 144,964 | +0.09(+1.44%) |
Nov 20, 2012 | 6.150 | 6.250 | 6.100 | 6.240 | 45,005 | +0.08(+1.30%) |
Nov 19, 2012 | 6.160 | 6.200 | 6.080 | 6.160 | 53,739 | +0.06(+0.98%) |
Nov 16, 2012 | 6.040 | 6.200 | 6.020 | 6.100 | 134,694 | +0.11(+1.84%) |
Nov 15, 2012 | 5.960 | 6.050 | 5.770 | 5.990 | 101,947 | -0.01(-0.17%) |
Nov 14, 2012 | 5.910 | 6.030 | 5.770 | 6.000 | 211,711 | +0.01(+0.17%) |
Nov 13, 2012 | 5.860 | 6.020 | 5.860 | 5.990 | 59,139 | +0.06(+1.01%) |
Nov 12, 2012 | 5.940 | 5.980 | 5.900 | 5.930 | 43,013 | -0.02(-0.34%) |
Nov 09, 2012 | 5.850 | 6.090 | 5.850 | 5.950 | 60,084 | -0.06(-1.00%) |
Nov 08, 2012 | 6.150 | 6.190 | 6.000 | 6.010 | 125,201 | -0.04(-0.66%) |
Nov 07, 2012 | 5.970 | 6.260 | 5.970 | 6.050 | 216,297 | +0.04(+0.67%) |
Nov 06, 2012 | 6.110 | 6.190 | 5.930 | 6.010 | 95,374 | -0.06(-0.99%) |
Nov 05, 2012 | 6.150 | 6.190 | 6.020 | 6.070 | 67,815 | -0.04(-0.65%) |
Nov 02, 2012 | 6.010 | 6.170 | 5.990 | 6.110 | 65,652 | +0.08(+1.33%) |
Nov 01, 2012 | 6.020 | 6.070 | 6.010 | 6.030 | 39,751 | +0.04(+0.64%) |
Oct 31, 2012 | 5.900 | 6.028 | 5.860 | 5.992 | 35,495 | +0.02(+0.36%) |
Oct 26, 2012 | 6.100 | 5.970 | 5.970 | 5.970 | 108,600 | -0.15(-2.45%) |
Oct 25, 2012 | 6.020 | 6.150 | 5.930 | 6.120 | 97,277 | +0.17(+2.86%) |
Oct 24, 2012 | 6.120 | 6.190 | 5.930 | 5.950 | 137,043 | -0.19(-3.09%) |
Oct 23, 2012 | 6.210 | 6.210 | 6.110 | 6.140 | 65,224 | -0.11(-1.76%) |
Oct 19, 2012 | 6.300 | 6.300 | 6.190 | 6.250 | 147,376 | -0.07(-1.11%) |
Oct 18, 2012 | 6.380 | 6.400 | 6.250 | 6.320 | 76,581 | -0.10(-1.56%) |
Oct 17, 2012 | 6.280 | 6.430 | 6.200 | 6.420 | 66,671 | +0.17(+2.72%) |
Oct 16, 2012 | 6.230 | 6.329 | 6.200 | 6.250 | 111,121 | +0.07(+1.13%) |
Oct 15, 2012 | 6.140 | 6.200 | 6.118 | 6.180 | 130,730 | +0.03(+0.49%) |
Oct 12, 2012 | 6.090 | 6.190 | 6.060 | 6.150 | 67,191 | +0.06(+0.99%) |
Oct 11, 2012 | 6.160 | 6.160 | 6.060 | 6.090 | 70,739 | -0.02(-0.33%) |
Oct 10, 2012 | 6.180 | 6.210 | 6.060 | 6.110 | 88,437 | -0.07(-1.13%) |
Oct 09, 2012 | 6.400 | 6.430 | 6.140 | 6.180 | 113,776 | -0.18(-2.83%) |
Oct 08, 2012 | 6.370 | 6.380 | 6.330 | 6.360 | 15,292 | -0.01(-0.16%) |
Oct 05, 2012 | 6.390 | 6.430 | 6.330 | 6.370 | 49,347 | +0.04(+0.63%) |
Oct 04, 2012 | 6.420 | 6.420 | 6.280 | 6.330 | 90,430 | -0.03(-0.47%) |
Oct 03, 2012 | 6.210 | 6.370 | 6.190 | 6.360 | 72,317 | +0.16(+2.58%) |
Oct 02, 2012 | 6.310 | 6.430 | 6.040 | 6.200 | 294,490 | -0.09(-1.43%) |
Oct 01, 2012 | 6.440 | 6.600 | 6.280 | 6.290 | 134,761 | -0.10(-1.56%) |
Sep 28, 2012 | 6.320 | 6.480 | 6.230 | 6.390 | 89,041 | +0.04(+0.63%) |
Sep 27, 2012 | 6.260 | 6.380 | 6.220 | 6.350 | 61,021 | +0.10(+1.60%) |
Sep 26, 2012 | 6.480 | 6.500 | 6.220 | 6.250 | 106,953 | -0.26(-3.99%) |
Sep 25, 2012 | 6.490 | 6.580 | 6.440 | 6.510 | 298,240 | +0.03(+0.46%) |
Sep 24, 2012 | 6.670 | 6.670 | 6.450 | 6.480 | 130,408 | -0.21(-3.14%) |
Sep 21, 2012 | 6.560 | 6.710 | 6.230 | 6.690 | 369,926 | +0.19(+2.92%) |
Sep 20, 2012 | 6.470 | 6.580 | 6.360 | 6.500 | 359,157 | +0.02(+0.31%) |
Sep 19, 2012 | 6.290 | 6.520 | 6.290 | 6.480 | 191,763 | +0.21(+3.35%) |
Sep 18, 2012 | 6.270 | 6.340 | 6.170 | 6.270 | 182,248 | -0.03(-0.48%) |
Sep 17, 2012 | 6.260 | 6.320 | 6.130 | 6.300 | 142,903 | +0.06(+0.96%) |
Sep 14, 2012 | 6.490 | 6.490 | 6.130 | 6.240 | 241,399 | -0.22(-3.41%) |
Sep 13, 2012 | 6.120 | 6.470 | 6.120 | 6.460 | 360,990 | +0.31(+5.04%) |
Sep 12, 2012 | 6.060 | 6.170 | 6.060 | 6.150 | 51,214 | +0.06(+0.99%) |
Sep 11, 2012 | 6.130 | 6.170 | 5.850 | 6.090 | 585,781 | -0.08(-1.30%) |
Sep 10, 2012 | 6.200 | 6.220 | 6.170 | 6.170 | 291,138 | -0.07(-1.12%) |
Sep 07, 2012 | 6.100 | 6.260 | 6.100 | 6.240 | 329,559 | +0.03(+0.48%) |
Sep 06, 2012 | 6.060 | 6.250 | 5.930 | 6.210 | 290,042 | +0.16(+2.64%) |
Sep 05, 2012 | 5.910 | 6.080 | 5.762 | 6.050 | 252,281 | +0.09(+1.51%) |