Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.430 | 5.450 | 5.210 | 5.370 | 39,391 | -0.04(-0.74%) |
Nov 29, 2012 | 5.480 | 5.520 | 5.310 | 5.410 | 36,794 | -0.02(-0.37%) |
Nov 28, 2012 | 5.360 | 5.520 | 5.140 | 5.430 | 31,243 | +0.04(+0.74%) |
Nov 27, 2012 | 5.530 | 5.600 | 5.370 | 5.390 | 45,056 | -0.16(-2.88%) |
Nov 26, 2012 | 5.450 | 5.590 | 5.400 | 5.550 | 45,852 | +0.10(+1.83%) |
Nov 23, 2012 | 5.370 | 5.600 | 5.350 | 5.450 | 39,597 | +0.07(+1.30%) |
Nov 21, 2012 | 5.320 | 5.390 | 5.150 | 5.380 | 80,222 | +0.18(+3.46%) |
Nov 20, 2012 | 5.300 | 5.330 | 5.110 | 5.200 | 68,268 | -0.13(-2.44%) |
Nov 19, 2012 | 5.220 | 5.350 | 5.130 | 5.330 | 85,808 | +0.13(+2.50%) |
Nov 16, 2012 | 5.250 | 5.280 | 5.050 | 5.200 | 83,340 | -0.11(-2.07%) |
Nov 15, 2012 | 5.330 | 5.450 | 5.260 | 5.310 | 29,044 | -0.04(-0.75%) |
Nov 14, 2012 | 5.380 | 5.480 | 5.270 | 5.350 | 30,183 | -0.03(-0.56%) |
Nov 13, 2012 | 5.390 | 5.480 | 5.260 | 5.380 | 20,022 | +0.00(+0.00%) |
Nov 12, 2012 | 5.260 | 5.500 | 5.260 | 5.380 | 32,683 | +0.15(+2.87%) |
Nov 09, 2012 | 5.110 | 5.500 | 5.010 | 5.230 | 62,058 | +0.09(+1.75%) |
Nov 08, 2012 | 5.090 | 5.340 | 5.090 | 5.140 | 34,948 | +0.03(+0.59%) |
Nov 07, 2012 | 5.330 | 5.330 | 4.970 | 5.110 | 55,696 | -0.27(-5.02%) |
Nov 06, 2012 | 5.200 | 5.400 | 5.180 | 5.380 | 59,099 | +0.22(+4.26%) |
Nov 05, 2012 | 5.250 | 5.340 | 5.070 | 5.160 | 37,218 | -0.07(-1.34%) |
Nov 02, 2012 | 5.100 | 5.724 | 5.100 | 5.230 | 66,673 | +0.01(+0.19%) |
Nov 01, 2012 | 5.240 | 5.260 | 4.930 | 5.220 | 94,958 | -0.03(-0.57%) |
Oct 31, 2012 | 5.140 | 5.250 | 5.050 | 5.250 | 33,168 | +0.10(+1.94%) |
Oct 26, 2012 | 5.260 | 5.150 | 5.150 | 5.150 | 59,000 | -0.10(-1.90%) |
Oct 25, 2012 | 5.190 | 5.390 | 5.110 | 5.250 | 41,295 | +0.12(+2.34%) |
Oct 24, 2012 | 5.570 | 5.630 | 5.060 | 5.130 | 98,534 | -0.50(-8.88%) |
Oct 23, 2012 | 5.510 | 5.720 | 5.400 | 5.630 | 22,038 | +0.33(+6.23%) |
Oct 19, 2012 | 5.490 | 5.570 | 5.120 | 5.300 | 61,826 | -0.25(-4.50%) |
Oct 18, 2012 | 5.750 | 5.810 | 5.480 | 5.550 | 17,763 | -0.19(-3.31%) |
Oct 17, 2012 | 5.820 | 5.870 | 5.620 | 5.740 | 19,837 | -0.06(-1.03%) |
Oct 16, 2012 | 5.840 | 5.860 | 5.730 | 5.800 | 32,899 | +0.00(+0.00%) |
Oct 15, 2012 | 5.830 | 5.850 | 5.610 | 5.800 | 24,994 | -0.02(-0.34%) |
Oct 12, 2012 | 5.480 | 5.900 | 5.480 | 5.820 | 31,532 | +0.36(+6.59%) |
Oct 11, 2012 | 5.490 | 5.560 | 5.300 | 5.460 | 31,460 | +0.01(+0.18%) |
Oct 10, 2012 | 5.490 | 5.560 | 5.320 | 5.450 | 25,929 | -0.05(-0.91%) |
Oct 09, 2012 | 5.790 | 5.790 | 5.480 | 5.500 | 47,764 | -0.27(-4.68%) |
Oct 08, 2012 | 5.880 | 5.880 | 5.720 | 5.770 | 29,245 | -0.12(-2.04%) |
Oct 05, 2012 | 5.880 | 5.940 | 5.790 | 5.890 | 44,062 | -0.02(-0.34%) |
Oct 04, 2012 | 5.870 | 5.970 | 5.826 | 5.910 | 63,257 | +0.10(+1.72%) |
Oct 03, 2012 | 5.750 | 5.880 | 5.700 | 5.810 | 34,908 | +0.07(+1.22%) |
Oct 02, 2012 | 5.890 | 5.890 | 5.710 | 5.740 | 36,411 | -0.11(-1.88%) |
Oct 01, 2012 | 5.860 | 5.985 | 5.790 | 5.850 | 62,489 | +0.01(+0.17%) |
Sep 28, 2012 | 5.930 | 6.000 | 5.840 | 5.840 | 25,778 | -0.14(-2.34%) |
Sep 27, 2012 | 5.790 | 6.000 | 5.790 | 5.980 | 35,264 | +0.22(+3.82%) |
Sep 26, 2012 | 5.900 | 5.940 | 5.720 | 5.760 | 46,198 | -0.15(-2.54%) |
Sep 25, 2012 | 5.990 | 6.030 | 5.850 | 5.910 | 74,981 | -0.07(-1.17%) |
Sep 24, 2012 | 5.850 | 6.000 | 5.740 | 5.980 | 57,764 | +0.16(+2.75%) |
Sep 21, 2012 | 6.000 | 6.075 | 5.810 | 5.820 | 102,855 | -0.16(-2.68%) |
Sep 20, 2012 | 5.900 | 5.990 | 5.900 | 5.980 | 16,969 | +0.02(+0.34%) |
Sep 19, 2012 | 5.660 | 5.990 | 5.650 | 5.960 | 64,530 | +0.31(+5.49%) |
Sep 18, 2012 | 5.590 | 5.690 | 5.580 | 5.650 | 41,876 | +0.05(+0.89%) |
Sep 17, 2012 | 5.600 | 5.630 | 5.440 | 5.600 | 25,981 | -0.02(-0.36%) |
Sep 14, 2012 | 5.530 | 5.660 | 5.530 | 5.620 | 61,255 | +0.12(+2.18%) |
Sep 13, 2012 | 5.640 | 5.700 | 5.430 | 5.500 | 102,087 | -0.09(-1.61%) |
Sep 12, 2012 | 5.470 | 5.610 | 5.170 | 5.590 | 61,488 | +0.11(+2.01%) |
Sep 11, 2012 | 5.600 | 5.680 | 5.430 | 5.480 | 64,226 | -0.14(-2.49%) |
Sep 10, 2012 | 5.690 | 5.765 | 5.570 | 5.620 | 39,792 | -0.07(-1.23%) |
Sep 07, 2012 | 5.150 | 5.798 | 5.570 | 5.690 | 62,250 | -0.08(-1.39%) |
Sep 06, 2012 | 5.570 | 5.820 | 5.570 | 5.770 | 55,207 | +0.22(+3.96%) |
Sep 05, 2012 | 5.610 | 5.610 | 5.450 | 5.550 | 34,697 | -0.03(-0.54%) |