Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.180 | 6.200 | 6.010 | 6.020 | 213,043 | -0.13(-2.11%) |
Nov 29, 2012 | 6.120 | 6.170 | 6.010 | 6.150 | 164,710 | +0.09(+1.49%) |
Nov 28, 2012 | 5.970 | 6.060 | 5.840 | 6.060 | 87,321 | +0.04(+0.66%) |
Nov 27, 2012 | 5.830 | 6.040 | 5.830 | 6.020 | 200,663 | +0.13(+2.21%) |
Nov 26, 2012 | 5.890 | 6.000 | 5.840 | 5.890 | 80,408 | -0.01(-0.17%) |
Nov 23, 2012 | 5.850 | 5.900 | 5.830 | 5.900 | 57,501 | +0.08(+1.37%) |
Nov 21, 2012 | 5.830 | 5.900 | 5.760 | 5.820 | 46,873 | -0.01(-0.17%) |
Nov 20, 2012 | 5.520 | 5.840 | 5.520 | 5.830 | 162,331 | +0.28(+5.05%) |
Nov 19, 2012 | 5.450 | 5.690 | 5.450 | 5.550 | 169,874 | +0.14(+2.59%) |
Nov 16, 2012 | 5.440 | 5.480 | 5.350 | 5.410 | 191,818 | -0.06(-1.10%) |
Nov 15, 2012 | 5.600 | 5.609 | 5.420 | 5.470 | 164,225 | -0.14(-2.50%) |
Nov 14, 2012 | 5.680 | 5.759 | 5.560 | 5.610 | 166,740 | -0.06(-1.06%) |
Nov 13, 2012 | 5.660 | 5.760 | 5.600 | 5.670 | 142,316 | -0.01(-0.18%) |
Nov 12, 2012 | 5.720 | 5.810 | 5.660 | 5.680 | 113,324 | -0.03(-0.53%) |
Nov 09, 2012 | 5.650 | 5.765 | 5.630 | 5.710 | 163,248 | +0.02(+0.35%) |
Nov 08, 2012 | 5.690 | 5.740 | 5.650 | 5.690 | 244,603 | -0.03(-0.52%) |
Nov 07, 2012 | 5.850 | 5.890 | 5.650 | 5.720 | 319,908 | -0.21(-3.54%) |
Nov 06, 2012 | 5.960 | 6.030 | 5.700 | 5.930 | 452,824 | +0.22(+3.85%) |
Nov 05, 2012 | 5.630 | 5.790 | 5.630 | 5.710 | 172,597 | +0.06(+1.06%) |
Nov 02, 2012 | 5.730 | 5.900 | 5.640 | 5.650 | 251,822 | -0.07(-1.22%) |
Nov 01, 2012 | 5.640 | 5.770 | 5.522 | 5.720 | 171,119 | +0.07(+1.24%) |
Oct 31, 2012 | 5.770 | 5.900 | 5.562 | 5.650 | 338,920 | -0.13(-2.25%) |
Oct 26, 2012 | 5.880 | 5.780 | 5.780 | 5.780 | 142,000 | -0.12(-2.03%) |
Oct 25, 2012 | 5.940 | 5.970 | 5.820 | 5.900 | 103,245 | +0.00(+0.00%) |
Oct 24, 2012 | 6.000 | 6.130 | 5.840 | 5.900 | 179,775 | -0.05(-0.84%) |
Oct 23, 2012 | 5.970 | 5.990 | 5.790 | 5.950 | 264,988 | -0.26(-4.19%) |
Oct 19, 2012 | 6.380 | 6.429 | 6.150 | 6.210 | 284,890 | -0.24(-3.72%) |
Oct 18, 2012 | 6.380 | 6.450 | 6.270 | 6.450 | 160,077 | +0.08(+1.26%) |
Oct 17, 2012 | 6.370 | 6.386 | 6.285 | 6.370 | 107,593 | +0.00(+0.00%) |
Oct 16, 2012 | 6.370 | 6.420 | 6.285 | 6.370 | 304,395 | +0.05(+0.79%) |
Oct 15, 2012 | 6.090 | 6.340 | 6.070 | 6.320 | 280,134 | +0.27(+4.46%) |
Oct 12, 2012 | 6.070 | 6.090 | 5.920 | 6.050 | 163,733 | -0.01(-0.17%) |
Oct 11, 2012 | 6.070 | 6.120 | 5.940 | 6.060 | 189,317 | +0.03(+0.50%) |
Oct 10, 2012 | 6.080 | 6.100 | 5.910 | 6.030 | 203,983 | -0.02(-0.33%) |
Oct 09, 2012 | 6.170 | 6.170 | 6.030 | 6.050 | 202,051 | -0.12(-1.94%) |
Oct 08, 2012 | 6.200 | 6.290 | 6.150 | 6.170 | 231,089 | -0.05(-0.80%) |
Oct 05, 2012 | 6.250 | 6.400 | 6.150 | 6.220 | 250,542 | -0.03(-0.48%) |
Oct 04, 2012 | 6.230 | 6.300 | 6.140 | 6.250 | 190,021 | +0.06(+0.97%) |
Oct 03, 2012 | 6.130 | 6.330 | 6.100 | 6.190 | 478,604 | +0.05(+0.81%) |
Oct 02, 2012 | 6.000 | 6.150 | 5.910 | 6.140 | 329,524 | +0.14(+2.33%) |
Oct 01, 2012 | 5.920 | 6.000 | 5.870 | 6.000 | 226,570 | +0.09(+1.52%) |
Sep 28, 2012 | 5.730 | 5.980 | 5.730 | 5.910 | 323,100 | +0.14(+2.43%) |
Sep 27, 2012 | 5.760 | 5.840 | 5.720 | 5.770 | 173,665 | +0.06(+1.05%) |
Sep 26, 2012 | 5.800 | 5.870 | 5.710 | 5.710 | 228,170 | -0.06(-1.04%) |
Sep 25, 2012 | 5.840 | 5.910 | 5.750 | 5.770 | 181,430 | -0.02(-0.35%) |
Sep 24, 2012 | 5.820 | 5.960 | 5.700 | 5.790 | 215,634 | -0.07(-1.19%) |
Sep 21, 2012 | 5.980 | 5.980 | 5.770 | 5.860 | 317,603 | -0.04(-0.68%) |
Sep 20, 2012 | 5.880 | 5.950 | 5.850 | 5.900 | 180,585 | -0.01(-0.17%) |
Sep 19, 2012 | 5.930 | 5.960 | 5.820 | 5.910 | 148,965 | +0.01(+0.17%) |
Sep 18, 2012 | 5.710 | 5.910 | 5.655 | 5.900 | 288,567 | +0.20(+3.51%) |
Sep 17, 2012 | 5.670 | 5.780 | 5.620 | 5.700 | 186,515 | -0.02(-0.35%) |
Sep 14, 2012 | 5.640 | 5.770 | 5.620 | 5.720 | 316,726 | +0.11(+1.96%) |
Sep 13, 2012 | 5.600 | 5.710 | 5.510 | 5.610 | 182,162 | +0.00(+0.00%) |
Sep 12, 2012 | 5.600 | 5.630 | 5.575 | 5.610 | 148,059 | -0.04(-0.71%) |
Sep 11, 2012 | 5.660 | 5.685 | 5.560 | 5.650 | 198,650 | -0.01(-0.18%) |
Sep 10, 2012 | 5.600 | 5.670 | 5.540 | 5.660 | 142,190 | +0.07(+1.25%) |
Sep 07, 2012 | 5.620 | 5.640 | 5.460 | 5.590 | 192,496 | +0.03(+0.54%) |
Sep 06, 2012 | 5.530 | 5.645 | 5.480 | 5.560 | 220,041 | +0.05(+0.91%) |
Sep 05, 2012 | 5.450 | 5.520 | 5.415 | 5.510 | 281,228 | +0.10(+1.85%) |