Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.528 | 5.562 | 5.514 | 5.535 | 805,813 | +0.07(+1.25%) |
Nov 29, 2012 | 5.455 | 5.487 | 5.448 | 5.467 | 1,061,519 | +0.12(+2.28%) |
Nov 28, 2012 | 5.316 | 5.355 | 5.260 | 5.345 | 582,433 | +0.03(+0.50%) |
Nov 27, 2012 | 5.355 | 5.382 | 5.318 | 5.318 | 770,950 | -0.01(-0.18%) |
Nov 26, 2012 | 5.316 | 5.328 | 5.279 | 5.328 | 237,486 | -0.00(-0.09%) |
Nov 23, 2012 | 5.316 | 5.348 | 5.294 | 5.333 | 342,956 | +0.02(+0.32%) |
Nov 21, 2012 | 5.330 | 5.330 | 5.274 | 5.316 | 432,631 | +0.03(+0.60%) |
Nov 20, 2012 | 5.252 | 5.291 | 5.226 | 5.284 | 590,132 | -0.03(-0.60%) |
Nov 19, 2012 | 5.299 | 5.326 | 5.274 | 5.316 | 454,633 | +0.06(+1.16%) |
Nov 16, 2012 | 5.277 | 5.277 | 5.230 | 5.255 | 1,184,595 | -0.06(-1.06%) |
Nov 15, 2012 | 5.355 | 5.370 | 5.269 | 5.311 | 922,210 | -0.04(-0.73%) |
Nov 14, 2012 | 5.404 | 5.428 | 5.350 | 5.350 | 758,863 | -0.06(-1.17%) |
Nov 13, 2012 | 5.421 | 5.428 | 5.396 | 5.413 | 1,867,148 | -0.04(-0.67%) |
Nov 12, 2012 | 5.474 | 5.474 | 5.443 | 5.450 | 410,838 | -0.01(-0.27%) |
Nov 09, 2012 | 5.462 | 5.477 | 5.443 | 5.465 | 751,566 | -0.05(-0.89%) |
Nov 08, 2012 | 5.548 | 5.596 | 5.511 | 5.514 | 473,050 | -0.03(-0.48%) |
Nov 07, 2012 | 5.555 | 5.562 | 5.506 | 5.540 | 552,134 | -0.04(-0.70%) |
Nov 06, 2012 | 5.589 | 5.600 | 5.565 | 5.579 | 342,653 | +0.01(+0.22%) |
Nov 05, 2012 | 5.526 | 5.589 | 5.511 | 5.567 | 460,324 | -0.05(-0.83%) |
Nov 02, 2012 | 5.633 | 5.640 | 5.594 | 5.614 | 677,570 | +0.01(+0.26%) |
Nov 01, 2012 | 5.584 | 5.643 | 5.565 | 5.599 | 563,897 | +0.05(+0.84%) |
Oct 31, 2012 | 5.548 | 5.553 | 5.470 | 5.553 | 712,450 | -0.02(-0.39%) |
Oct 26, 2012 | 5.533 | 5.575 | 5.575 | 5.575 | 423,650 | -0.00(-0.09%) |
Oct 25, 2012 | 5.577 | 5.623 | 5.577 | 5.579 | 503,750 | +0.03(+0.62%) |
Oct 24, 2012 | 5.553 | 5.572 | 5.528 | 5.545 | 544,481 | -0.00(-0.04%) |
Oct 23, 2012 | 5.575 | 5.575 | 5.494 | 5.548 | 896,684 | -0.04(-0.66%) |
Oct 19, 2012 | 5.592 | 5.592 | 5.545 | 5.584 | 699,187 | -0.06(-1.12%) |
Oct 18, 2012 | 5.638 | 5.648 | 5.614 | 5.648 | 520,152 | -0.01(-0.17%) |
Oct 17, 2012 | 5.611 | 5.662 | 5.594 | 5.658 | 396,523 | +0.02(+0.43%) |
Oct 16, 2012 | 5.592 | 5.636 | 5.589 | 5.633 | 612,556 | -0.01(-0.13%) |
Oct 15, 2012 | 5.611 | 5.648 | 5.584 | 5.640 | 417,537 | +0.03(+0.48%) |
Oct 12, 2012 | 5.621 | 5.621 | 5.584 | 5.614 | 541,351 | -0.03(-0.52%) |
Oct 11, 2012 | 5.679 | 5.679 | 5.631 | 5.643 | 620,000 | +0.10(+1.72%) |
Oct 10, 2012 | 5.577 | 5.577 | 5.535 | 5.548 | 812,073 | -0.08(-1.35%) |
Oct 09, 2012 | 5.662 | 5.682 | 5.616 | 5.623 | 897,365 | -0.05(-0.95%) |
Oct 08, 2012 | 5.699 | 5.711 | 5.618 | 5.677 | 1,097,128 | -0.12(-2.02%) |
Oct 05, 2012 | 5.814 | 5.831 | 5.772 | 5.794 | 832,264 | -0.06(-1.00%) |
Oct 04, 2012 | 5.784 | 5.882 | 5.784 | 5.853 | 1,156,013 | +0.11(+1.96%) |
Oct 03, 2012 | 5.736 | 5.760 | 5.723 | 5.740 | 621,807 | +0.00(+0.04%) |
Oct 02, 2012 | 5.755 | 5.755 | 5.682 | 5.738 | 653,020 | +0.03(+0.47%) |
Oct 01, 2012 | 5.748 | 5.811 | 5.711 | 5.711 | 1,154,001 | +0.04(+0.69%) |
Sep 28, 2012 | 5.645 | 5.675 | 5.618 | 5.672 | 1,139,427 | +0.01(+0.13%) |
Sep 27, 2012 | 5.557 | 5.665 | 5.555 | 5.665 | 1,117,331 | +0.17(+3.06%) |
Sep 26, 2012 | 5.474 | 5.496 | 5.440 | 5.496 | 662,878 | +0.03(+0.63%) |
Sep 25, 2012 | 5.518 | 5.535 | 5.462 | 5.462 | 802,940 | -0.04(-0.80%) |
Sep 24, 2012 | 5.482 | 5.514 | 5.470 | 5.506 | 848,047 | +0.01(+0.27%) |
Sep 21, 2012 | 5.575 | 5.626 | 5.492 | 5.492 | 1,534,266 | +0.08(+1.49%) |
Sep 20, 2012 | 5.396 | 5.428 | 5.374 | 5.411 | 387,984 | -0.03(-0.54%) |
Sep 19, 2012 | 5.457 | 5.472 | 5.423 | 5.440 | 722,250 | -0.02(-0.40%) |
Sep 18, 2012 | 5.548 | 5.557 | 5.455 | 5.462 | 969,098 | -0.06(-1.10%) |
Sep 17, 2012 | 5.616 | 5.633 | 5.509 | 5.523 | 903,945 | -0.08(-1.39%) |
Sep 14, 2012 | 5.645 | 5.716 | 5.579 | 5.601 | 1,873,236 | +0.13(+2.36%) |
Sep 13, 2012 | 5.384 | 5.533 | 5.370 | 5.472 | 1,660,809 | +0.06(+1.04%) |
Sep 12, 2012 | 5.426 | 5.452 | 5.391 | 5.416 | 1,021,534 | +0.01(+0.14%) |
Sep 11, 2012 | 5.357 | 5.423 | 5.352 | 5.409 | 1,675,595 | +0.10(+1.79%) |
Sep 10, 2012 | 5.350 | 5.372 | 5.313 | 5.313 | 1,351,146 | -0.05(-1.00%) |
Sep 07, 2012 | 5.301 | 5.382 | 5.296 | 5.367 | 1,641,568 | +0.11(+2.04%) |
Sep 06, 2012 | 5.172 | 5.272 | 5.172 | 5.260 | 2,376,225 | +0.12(+2.38%) |
Sep 05, 2012 | 5.118 | 5.147 | 5.099 | 5.138 | 1,129,737 | -0.04(-0.75%) |