Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.871 | 5.921 | 5.851 | 5.918 | 4,315,403 | +0.04(+0.74%) |
Nov 29, 2012 | 5.901 | 5.908 | 5.848 | 5.875 | 3,136,408 | -0.01(-0.11%) |
Nov 28, 2012 | 5.838 | 5.885 | 5.798 | 5.881 | 3,757,294 | +0.05(+0.80%) |
Nov 27, 2012 | 5.891 | 5.915 | 5.835 | 5.835 | 4,954,170 | -0.05(-0.91%) |
Nov 26, 2012 | 5.828 | 5.895 | 5.821 | 5.888 | 5,246,424 | +0.06(+1.03%) |
Nov 23, 2012 | 5.781 | 5.839 | 5.781 | 5.828 | 1,392,970 | +0.02(+0.29%) |
Nov 21, 2012 | 5.828 | 5.838 | 5.758 | 5.811 | 2,659,846 | -0.01(-0.23%) |
Nov 20, 2012 | 5.798 | 5.838 | 5.728 | 5.825 | 5,857,786 | +0.03(+0.46%) |
Nov 19, 2012 | 5.701 | 5.811 | 5.698 | 5.798 | 7,078,601 | +0.13(+2.30%) |
Nov 16, 2012 | 5.671 | 5.671 | 5.571 | 5.668 | 7,253,193 | +0.11(+2.04%) |
Nov 15, 2012 | 5.361 | 5.571 | 5.348 | 5.554 | 12,467,793 | +0.19(+3.58%) |
Nov 14, 2012 | 5.618 | 5.624 | 5.351 | 5.363 | 13,206,136 | -0.23(-4.03%) |
Nov 13, 2012 | 5.771 | 5.785 | 5.588 | 5.588 | 10,000,108 | -0.05(-0.95%) |
Nov 12, 2012 | 5.648 | 5.675 | 5.628 | 5.641 | 6,693,192 | +0.00(+0.06%) |
Nov 09, 2012 | 5.711 | 5.721 | 5.624 | 5.638 | 7,041,041 | -0.09(-1.52%) |
Nov 08, 2012 | 5.705 | 5.788 | 5.681 | 5.725 | 7,807,688 | +0.00(+0.06%) |
Nov 07, 2012 | 5.771 | 5.785 | 5.623 | 5.721 | 10,152,884 | -0.06(-1.10%) |
Nov 06, 2012 | 5.828 | 5.829 | 5.771 | 5.785 | 7,226,380 | -0.04(-0.69%) |
Nov 05, 2012 | 5.918 | 5.918 | 5.744 | 5.825 | 7,621,974 | +0.01(+0.23%) |
Nov 02, 2012 | 5.888 | 5.898 | 5.811 | 5.811 | 7,192,651 | -0.07(-1.25%) |
Nov 01, 2012 | 5.855 | 5.888 | 5.821 | 5.885 | 4,639,502 | +0.07(+1.15%) |
Oct 31, 2012 | 5.835 | 5.881 | 5.808 | 5.818 | 4,432,199 | -0.02(-0.29%) |
Oct 26, 2012 | 5.821 | 5.835 | 5.835 | 5.835 | 4,216,135 | +0.00(+0.00%) |
Oct 25, 2012 | 5.801 | 5.838 | 5.748 | 5.835 | 4,457,187 | +0.08(+1.39%) |
Oct 24, 2012 | 5.781 | 5.811 | 5.725 | 5.755 | 6,197,589 | +0.04(+0.70%) |
Oct 23, 2012 | 5.738 | 5.771 | 5.696 | 5.715 | 3,858,781 | -0.05(-0.87%) |
Oct 19, 2012 | 5.805 | 5.851 | 5.740 | 5.765 | 4,492,496 | -0.03(-0.46%) |
Oct 18, 2012 | 5.775 | 5.801 | 5.765 | 5.791 | 3,674,425 | +0.02(+0.40%) |
Oct 17, 2012 | 5.765 | 5.791 | 5.708 | 5.768 | 6,187,385 | +0.02(+0.35%) |
Oct 16, 2012 | 5.695 | 5.781 | 5.671 | 5.748 | 5,759,135 | +0.04(+0.76%) |
Oct 15, 2012 | 5.658 | 5.728 | 5.629 | 5.705 | 5,230,168 | +0.05(+0.94%) |
Oct 12, 2012 | 5.685 | 5.711 | 5.644 | 5.651 | 3,009,615 | -0.06(-0.99%) |
Oct 11, 2012 | 5.728 | 5.745 | 5.675 | 5.708 | 2,918,455 | +0.00(+0.06%) |
Oct 10, 2012 | 5.765 | 5.805 | 5.688 | 5.705 | 3,874,341 | -0.08(-1.33%) |
Oct 09, 2012 | 5.828 | 5.851 | 5.765 | 5.781 | 5,346,787 | -0.03(-0.52%) |
Oct 08, 2012 | 5.805 | 5.828 | 5.778 | 5.811 | 2,980,065 | +0.00(+0.00%) |
Oct 05, 2012 | 5.725 | 5.825 | 5.718 | 5.811 | 4,945,336 | +0.08(+1.37%) |
Oct 04, 2012 | 5.671 | 5.738 | 5.648 | 5.733 | 4,553,216 | +0.09(+1.63%) |
Oct 03, 2012 | 5.735 | 5.751 | 5.581 | 5.641 | 8,906,401 | -0.10(-1.69%) |
Oct 02, 2012 | 5.738 | 5.771 | 5.718 | 5.738 | 3,132,284 | +0.00(+0.00%) |
Oct 01, 2012 | 5.735 | 5.771 | 5.698 | 5.738 | 4,626,822 | +0.02(+0.35%) |
Sep 28, 2012 | 5.748 | 5.785 | 5.655 | 5.718 | 7,702,322 | -0.04(-0.61%) |
Sep 27, 2012 | 5.718 | 5.768 | 5.688 | 5.753 | 4,504,708 | +0.05(+0.79%) |
Sep 26, 2012 | 5.781 | 5.781 | 5.651 | 5.708 | 5,694,719 | -0.07(-1.16%) |
Sep 25, 2012 | 5.841 | 5.881 | 5.771 | 5.775 | 5,847,528 | -0.08(-1.31%) |
Sep 24, 2012 | 5.838 | 5.875 | 5.811 | 5.851 | 2,633,377 | +0.00(+0.06%) |
Sep 21, 2012 | 5.858 | 5.898 | 5.835 | 5.848 | 4,210,751 | -0.03(-0.51%) |
Sep 20, 2012 | 5.808 | 5.883 | 5.808 | 5.878 | 5,144,425 | +0.03(+0.51%) |
Sep 19, 2012 | 5.755 | 5.855 | 5.751 | 5.848 | 5,434,134 | +0.11(+1.92%) |
Sep 18, 2012 | 5.778 | 5.785 | 5.728 | 5.738 | 4,832,661 | -0.03(-0.52%) |
Sep 17, 2012 | 5.805 | 5.825 | 5.761 | 5.768 | 3,748,193 | -0.05(-0.86%) |
Sep 14, 2012 | 5.778 | 5.845 | 5.771 | 5.818 | 5,169,482 | +0.03(+0.52%) |
Sep 13, 2012 | 5.741 | 5.811 | 5.728 | 5.788 | 6,198,087 | +0.03(+0.52%) |
Sep 12, 2012 | 5.748 | 5.771 | 5.728 | 5.758 | 6,379,118 | +0.00(+0.06%) |
Sep 11, 2012 | 5.699 | 5.755 | 5.696 | 5.755 | 8,115,642 | +0.04(+0.68%) |
Sep 10, 2012 | 5.676 | 5.730 | 5.663 | 5.716 | 6,367,499 | +0.05(+0.80%) |
Sep 07, 2012 | 5.670 | 5.686 | 5.647 | 5.670 | 5,454,049 | +0.02(+0.35%) |
Sep 06, 2012 | 5.689 | 5.689 | 5.621 | 5.650 | 8,117,273 | +0.00(+0.00%) |
Sep 05, 2012 | 5.663 | 5.680 | 5.634 | 5.650 | 6,816,357 | -0.02(-0.29%) |