Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.920 | 5.960 | 5.850 | 5.950 | 26,448,146 | +0.08(+1.36%) |
Nov 29, 2012 | 5.910 | 5.960 | 5.850 | 5.870 | 10,336,528 | +0.02(+0.34%) |
Nov 28, 2012 | 5.530 | 5.850 | 5.500 | 5.850 | 10,484,993 | +0.23(+4.09%) |
Nov 27, 2012 | 5.590 | 5.745 | 5.560 | 5.620 | 8,197,952 | +0.04(+0.72%) |
Nov 26, 2012 | 5.600 | 5.630 | 5.460 | 5.580 | 9,387,294 | -0.07(-1.24%) |
Nov 23, 2012 | 5.690 | 5.740 | 5.600 | 5.650 | 3,182,184 | -0.01(-0.18%) |
Nov 21, 2012 | 5.600 | 5.690 | 5.540 | 5.660 | 7,302,896 | +0.06(+1.07%) |
Nov 20, 2012 | 5.560 | 5.610 | 5.440 | 5.600 | 7,358,505 | +0.03(+0.54%) |
Nov 19, 2012 | 5.510 | 5.625 | 5.410 | 5.570 | 9,425,944 | +0.19(+3.53%) |
Nov 16, 2012 | 5.300 | 5.420 | 5.210 | 5.380 | 12,162,243 | +0.09(+1.70%) |
Nov 15, 2012 | 5.190 | 5.400 | 5.100 | 5.290 | 12,979,087 | +0.00(+0.00%) |
Nov 14, 2012 | 5.410 | 5.500 | 5.220 | 5.290 | 9,361,388 | -0.11(-2.04%) |
Nov 13, 2012 | 5.500 | 5.580 | 5.400 | 5.400 | 10,497,635 | -0.14(-2.53%) |
Nov 12, 2012 | 5.640 | 5.710 | 5.540 | 5.540 | 5,680,806 | -0.07(-1.25%) |
Nov 09, 2012 | 5.540 | 5.730 | 5.540 | 5.610 | 13,382,099 | +0.05(+0.90%) |
Nov 08, 2012 | 5.670 | 5.810 | 5.540 | 5.560 | 10,739,094 | -0.09(-1.59%) |
Nov 07, 2012 | 5.830 | 5.910 | 5.640 | 5.650 | 15,122,128 | -0.35(-5.83%) |
Nov 06, 2012 | 6.120 | 6.180 | 5.960 | 6.000 | 13,291,572 | +0.02(+0.33%) |
Nov 05, 2012 | 6.060 | 6.120 | 5.940 | 5.980 | 10,436,017 | -0.08(-1.32%) |
Nov 02, 2012 | 6.280 | 6.300 | 5.920 | 6.060 | 10,684,683 | -0.16(-2.57%) |
Nov 01, 2012 | 6.020 | 6.300 | 6.000 | 6.220 | 15,518,497 | +0.26(+4.36%) |
Oct 31, 2012 | 5.760 | 6.040 | 5.710 | 5.960 | 13,500,133 | +0.48(+8.76%) |
Oct 26, 2012 | 5.610 | 5.480 | 5.480 | 5.480 | 6,172,000 | -0.16(-2.84%) |
Oct 25, 2012 | 5.530 | 5.660 | 5.480 | 5.640 | 5,667,823 | +0.23(+4.25%) |
Oct 24, 2012 | 5.540 | 5.550 | 5.400 | 5.410 | 5,140,264 | -0.08(-1.46%) |
Oct 23, 2012 | 5.560 | 5.570 | 5.420 | 5.490 | 8,851,648 | -0.14(-2.49%) |
Oct 19, 2012 | 5.790 | 5.825 | 5.530 | 5.630 | 9,419,458 | -0.18(-3.10%) |
Oct 18, 2012 | 5.800 | 5.915 | 5.740 | 5.810 | 7,622,304 | +0.02(+0.35%) |
Oct 17, 2012 | 5.710 | 5.860 | 5.700 | 5.790 | 7,999,344 | +0.09(+1.58%) |
Oct 16, 2012 | 5.570 | 5.740 | 5.570 | 5.700 | 6,276,836 | +0.19(+3.45%) |
Oct 15, 2012 | 5.470 | 5.570 | 5.440 | 5.510 | 6,345,904 | +0.04(+0.73%) |
Oct 12, 2012 | 5.450 | 5.550 | 5.210 | 5.470 | 13,398,614 | -0.02(-0.36%) |
Oct 11, 2012 | 5.550 | 5.640 | 5.400 | 5.490 | 8,339,047 | +0.02(+0.37%) |
Oct 10, 2012 | 5.430 | 5.500 | 5.370 | 5.470 | 9,342,139 | +0.03(+0.55%) |
Oct 09, 2012 | 5.430 | 5.500 | 5.360 | 5.440 | 7,748,338 | +0.02(+0.37%) |
Oct 08, 2012 | 5.370 | 5.450 | 5.310 | 5.420 | 4,465,182 | +0.03(+0.56%) |
Oct 05, 2012 | 5.350 | 5.480 | 5.260 | 5.390 | 9,708,455 | +0.18(+3.45%) |
Oct 04, 2012 | 5.190 | 5.330 | 5.120 | 5.210 | 11,525,085 | +0.05(+0.97%) |
Oct 03, 2012 | 5.160 | 5.190 | 5.070 | 5.160 | 6,137,970 | +0.00(+0.00%) |
Oct 02, 2012 | 5.180 | 5.220 | 5.081 | 5.160 | 6,259,457 | +0.03(+0.58%) |
Oct 01, 2012 | 5.250 | 5.260 | 5.110 | 5.130 | 10,415,773 | -0.10(-1.91%) |
Sep 28, 2012 | 5.190 | 5.280 | 5.100 | 5.230 | 11,952,496 | +0.00(+0.00%) |
Sep 27, 2012 | 5.290 | 5.330 | 5.150 | 5.230 | 8,811,360 | +0.00(+0.00%) |
Sep 26, 2012 | 5.160 | 5.300 | 5.070 | 5.230 | 7,658,846 | +0.06(+1.16%) |
Sep 25, 2012 | 5.570 | 5.600 | 5.160 | 5.170 | 12,122,834 | -0.38(-6.85%) |
Sep 24, 2012 | 5.620 | 5.640 | 5.510 | 5.550 | 6,602,975 | -0.11(-1.94%) |
Sep 21, 2012 | 5.900 | 5.920 | 5.610 | 5.660 | 11,056,553 | -0.17(-2.92%) |
Sep 20, 2012 | 5.820 | 5.870 | 5.660 | 5.830 | 8,638,929 | -0.06(-1.02%) |
Sep 19, 2012 | 5.910 | 5.980 | 5.840 | 5.890 | 9,886,391 | +0.02(+0.34%) |
Sep 18, 2012 | 6.000 | 6.000 | 5.820 | 5.870 | 7,763,018 | -0.13(-2.17%) |
Sep 17, 2012 | 6.070 | 6.150 | 5.950 | 6.000 | 7,067,205 | -0.12(-1.96%) |
Sep 14, 2012 | 5.760 | 6.130 | 5.600 | 6.120 | 13,253,875 | +0.23(+3.90%) |
Sep 13, 2012 | 5.730 | 5.900 | 5.610 | 5.890 | 11,138,186 | +0.18(+3.15%) |
Sep 12, 2012 | 5.800 | 5.890 | 5.700 | 5.710 | 8,387,523 | -0.05(-0.87%) |
Sep 11, 2012 | 5.710 | 5.840 | 5.660 | 5.760 | 6,005,108 | +0.04(+0.70%) |
Sep 10, 2012 | 5.650 | 5.820 | 5.630 | 5.720 | 8,903,519 | +0.07(+1.24%) |
Sep 07, 2012 | 5.470 | 5.670 | 5.450 | 5.650 | 7,909,327 | +0.21(+3.76%) |
Sep 06, 2012 | 5.230 | 5.490 | 5.210 | 5.445 | 10,708,178 | +0.28(+5.32%) |
Sep 05, 2012 | 5.230 | 5.282 | 5.140 | 5.170 | 5,071,421 | -0.08(-1.52%) |