Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.350 | 5.376 | 5.303 | 5.308 | 101,892 | -0.02(-0.30%) |
Nov 29, 2012 | 5.329 | 5.367 | 5.297 | 5.324 | 80,815 | +0.03(+0.49%) |
Nov 28, 2012 | 5.245 | 5.303 | 5.214 | 5.297 | 47,075 | +0.05(+1.00%) |
Nov 27, 2012 | 5.271 | 5.329 | 5.240 | 5.245 | 71,608 | -0.04(-0.79%) |
Nov 26, 2012 | 5.276 | 5.355 | 5.250 | 5.287 | 65,686 | +0.01(+0.20%) |
Nov 23, 2012 | 5.245 | 5.307 | 5.227 | 5.276 | 23,419 | +0.03(+0.50%) |
Nov 21, 2012 | 5.282 | 5.282 | 5.114 | 5.250 | 129,684 | +0.02(+0.30%) |
Nov 20, 2012 | 5.266 | 5.345 | 5.208 | 5.234 | 65,831 | -0.03(-0.50%) |
Nov 19, 2012 | 5.056 | 5.261 | 5.035 | 5.261 | 102,522 | +0.20(+3.93%) |
Nov 16, 2012 | 4.894 | 5.093 | 4.873 | 5.062 | 250,683 | +0.15(+2.99%) |
Nov 15, 2012 | 5.025 | 5.025 | 4.841 | 4.915 | 168,341 | -0.07(-1.47%) |
Nov 14, 2012 | 5.093 | 5.122 | 4.988 | 4.988 | 106,408 | -0.12(-2.36%) |
Nov 13, 2012 | 5.114 | 5.219 | 5.093 | 5.109 | 127,295 | -0.04(-0.81%) |
Nov 12, 2012 | 5.176 | 5.207 | 5.109 | 5.151 | 68,318 | -0.01(-0.10%) |
Nov 09, 2012 | 5.197 | 5.197 | 4.996 | 5.156 | 131,009 | +0.01(+0.20%) |
Nov 08, 2012 | 5.248 | 5.254 | 5.145 | 5.145 | 92,459 | -0.09(-1.77%) |
Nov 07, 2012 | 5.310 | 5.336 | 5.223 | 5.238 | 86,436 | -0.14(-2.58%) |
Nov 06, 2012 | 5.290 | 5.408 | 5.197 | 5.377 | 69,795 | +0.18(+3.47%) |
Nov 05, 2012 | 5.351 | 5.423 | 5.192 | 5.197 | 140,577 | -0.16(-3.07%) |
Nov 02, 2012 | 5.449 | 5.511 | 5.362 | 5.362 | 107,577 | -0.07(-1.23%) |
Nov 01, 2012 | 5.434 | 5.537 | 5.423 | 5.428 | 64,219 | +0.02(+0.38%) |
Oct 31, 2012 | 5.691 | 5.691 | 5.346 | 5.408 | 183,117 | -0.30(-5.23%) |
Oct 26, 2012 | 5.758 | 5.706 | 5.706 | 5.706 | 27,013 | -0.04(-0.72%) |
Oct 25, 2012 | 5.763 | 5.768 | 5.737 | 5.748 | 19,413 | +0.00(+0.00%) |
Oct 24, 2012 | 5.748 | 5.789 | 5.737 | 5.748 | 29,349 | +0.00(+0.00%) |
Oct 23, 2012 | 5.737 | 5.758 | 5.722 | 5.748 | 79,762 | +0.06(+1.09%) |
Oct 19, 2012 | 5.804 | 5.861 | 5.686 | 5.686 | 47,909 | -0.17(-2.99%) |
Oct 18, 2012 | 5.845 | 5.969 | 5.768 | 5.861 | 69,876 | +0.03(+0.53%) |
Oct 17, 2012 | 5.784 | 5.840 | 5.712 | 5.830 | 185,445 | +0.04(+0.62%) |
Oct 16, 2012 | 5.835 | 5.840 | 5.773 | 5.794 | 66,528 | -0.03(-0.53%) |
Oct 15, 2012 | 5.871 | 5.953 | 5.789 | 5.825 | 78,171 | -0.10(-1.74%) |
Oct 12, 2012 | 6.005 | 6.036 | 5.922 | 5.928 | 56,550 | -0.12(-1.96%) |
Oct 11, 2012 | 6.082 | 6.087 | 5.943 | 6.046 | 86,475 | -0.02(-0.25%) |
Oct 10, 2012 | 6.103 | 6.103 | 5.953 | 6.061 | 39,502 | -0.07(-1.17%) |
Oct 09, 2012 | 6.211 | 6.211 | 6.108 | 6.133 | 23,925 | -0.09(-1.49%) |
Oct 08, 2012 | 6.241 | 6.252 | 6.191 | 6.226 | 13,464 | -0.02(-0.25%) |
Oct 05, 2012 | 6.262 | 6.277 | 6.236 | 6.241 | 30,152 | -0.02(-0.25%) |
Oct 04, 2012 | 6.216 | 6.257 | 6.216 | 6.257 | 21,424 | +0.05(+0.83%) |
Oct 03, 2012 | 6.216 | 6.226 | 6.169 | 6.205 | 38,369 | -0.01(-0.08%) |
Oct 02, 2012 | 6.211 | 6.226 | 6.154 | 6.211 | 31,419 | +0.04(+0.67%) |
Oct 01, 2012 | 6.175 | 6.190 | 6.108 | 6.169 | 38,824 | +0.01(+0.17%) |
Sep 28, 2012 | 6.154 | 6.226 | 6.051 | 6.159 | 49,901 | +0.00(+0.00%) |
Sep 27, 2012 | 6.072 | 6.175 | 6.020 | 6.159 | 32,634 | +0.07(+1.18%) |
Sep 26, 2012 | 6.149 | 6.190 | 6.046 | 6.087 | 49,952 | -0.04(-0.67%) |
Sep 25, 2012 | 6.216 | 6.226 | 6.128 | 6.128 | 104,256 | -0.09(-1.41%) |
Sep 24, 2012 | 6.180 | 6.252 | 6.129 | 6.216 | 64,174 | +0.04(+0.67%) |
Sep 21, 2012 | 6.077 | 6.190 | 6.000 | 6.175 | 136,501 | +0.15(+2.56%) |
Sep 20, 2012 | 5.902 | 6.036 | 5.902 | 6.020 | 27,672 | +0.08(+1.30%) |
Sep 19, 2012 | 5.943 | 6.010 | 5.820 | 5.943 | 97,897 | -0.01(-0.09%) |
Sep 18, 2012 | 6.061 | 6.103 | 5.922 | 5.948 | 72,918 | -0.14(-2.36%) |
Sep 17, 2012 | 6.072 | 6.092 | 5.959 | 6.092 | 34,886 | +0.03(+0.42%) |
Sep 14, 2012 | 6.005 | 6.092 | 5.964 | 6.067 | 97,147 | +0.07(+1.11%) |
Sep 13, 2012 | 5.943 | 6.015 | 5.871 | 6.000 | 70,411 | +0.04(+0.60%) |
Sep 12, 2012 | 5.995 | 5.995 | 5.855 | 5.964 | 32,234 | -0.05(-0.77%) |
Sep 11, 2012 | 5.995 | 6.020 | 5.948 | 6.010 | 37,971 | +0.02(+0.26%) |
Sep 10, 2012 | 5.948 | 6.020 | 5.820 | 5.995 | 87,486 | -0.02(-0.34%) |
Sep 07, 2012 | 5.917 | 6.015 | 5.856 | 6.015 | 46,891 | +0.12(+2.01%) |
Sep 06, 2012 | 5.743 | 5.907 | 5.742 | 5.897 | 59,864 | +0.14(+2.50%) |
Sep 05, 2012 | 5.737 | 5.789 | 5.737 | 5.753 | 34,434 | +0.00(+0.00%) |