Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.475 | 5.596 | 5.432 | 5.491 | 662,580 | -0.26(-4.46%) |
Nov 29, 2012 | 5.766 | 5.784 | 5.710 | 5.747 | 89,299 | +0.02(+0.27%) |
Nov 28, 2012 | 5.741 | 5.784 | 5.664 | 5.732 | 218,793 | +0.00(+0.00%) |
Nov 27, 2012 | 5.772 | 5.803 | 5.701 | 5.732 | 103,184 | -0.03(-0.54%) |
Nov 26, 2012 | 5.753 | 5.772 | 5.682 | 5.763 | 126,515 | +0.01(+0.16%) |
Nov 23, 2012 | 5.639 | 5.781 | 5.639 | 5.753 | 60,618 | +0.15(+2.70%) |
Nov 21, 2012 | 5.605 | 5.627 | 5.531 | 5.602 | 26,830 | +0.02(+0.39%) |
Nov 20, 2012 | 5.633 | 5.645 | 5.552 | 5.580 | 121,415 | -0.08(-1.37%) |
Nov 19, 2012 | 5.589 | 5.664 | 5.549 | 5.657 | 189,619 | +0.10(+1.72%) |
Nov 16, 2012 | 5.407 | 5.568 | 5.390 | 5.562 | 192,885 | +0.18(+3.33%) |
Nov 15, 2012 | 5.333 | 5.432 | 5.330 | 5.382 | 182,256 | +0.04(+0.75%) |
Nov 14, 2012 | 5.358 | 5.410 | 5.277 | 5.342 | 343,234 | -0.05(-0.92%) |
Nov 13, 2012 | 5.447 | 5.497 | 5.253 | 5.392 | 702,974 | -0.37(-6.43%) |
Nov 12, 2012 | 5.772 | 5.837 | 5.713 | 5.763 | 177,263 | -0.02(-0.27%) |
Nov 09, 2012 | 5.704 | 5.800 | 5.654 | 5.778 | 133,415 | +0.05(+0.81%) |
Nov 08, 2012 | 5.979 | 5.979 | 5.701 | 5.732 | 577,015 | -0.17(-2.88%) |
Nov 07, 2012 | 5.970 | 6.099 | 5.874 | 5.902 | 337,868 | -0.14(-2.25%) |
Nov 06, 2012 | 6.115 | 6.158 | 5.960 | 6.037 | 509,153 | -0.07(-1.16%) |
Nov 05, 2012 | 6.207 | 6.211 | 6.075 | 6.109 | 335,871 | -0.12(-1.89%) |
Nov 02, 2012 | 6.331 | 6.331 | 6.217 | 6.226 | 283,437 | -0.06(-0.89%) |
Nov 01, 2012 | 6.146 | 6.303 | 6.146 | 6.282 | 419,484 | +0.10(+1.65%) |
Oct 31, 2012 | 5.908 | 6.195 | 5.888 | 6.180 | 467,659 | +0.31(+5.32%) |
Oct 26, 2012 | 5.932 | 5.868 | 5.868 | 5.868 | 193,862 | -0.05(-0.89%) |
Oct 25, 2012 | 5.917 | 5.945 | 5.809 | 5.920 | 340,858 | +0.04(+0.74%) |
Oct 24, 2012 | 5.895 | 5.942 | 5.871 | 5.877 | 85,309 | -0.01(-0.21%) |
Oct 23, 2012 | 5.830 | 5.914 | 5.759 | 5.889 | 83,888 | +0.02(+0.32%) |
Oct 19, 2012 | 5.889 | 5.948 | 5.815 | 5.871 | 86,144 | -0.05(-0.89%) |
Oct 18, 2012 | 6.050 | 6.081 | 5.908 | 5.923 | 258,145 | -0.14(-2.29%) |
Oct 17, 2012 | 6.016 | 6.127 | 5.997 | 6.062 | 102,346 | +0.04(+0.67%) |
Oct 16, 2012 | 5.994 | 6.047 | 5.979 | 6.022 | 128,405 | +0.03(+0.46%) |
Oct 15, 2012 | 5.945 | 6.000 | 5.939 | 5.994 | 58,437 | +0.07(+1.20%) |
Oct 12, 2012 | 6.031 | 6.058 | 5.905 | 5.923 | 151,455 | -0.08(-1.39%) |
Oct 11, 2012 | 5.966 | 6.037 | 5.930 | 6.007 | 159,864 | +0.08(+1.30%) |
Oct 10, 2012 | 5.976 | 5.976 | 5.868 | 5.929 | 405,529 | -0.05(-0.83%) |
Oct 09, 2012 | 6.102 | 6.102 | 5.948 | 5.979 | 346,040 | -0.10(-1.63%) |
Oct 08, 2012 | 6.022 | 6.105 | 6.007 | 6.078 | 276,476 | +0.03(+0.51%) |
Oct 05, 2012 | 5.997 | 6.056 | 5.991 | 6.047 | 362,850 | +0.05(+0.77%) |
Oct 04, 2012 | 5.973 | 6.040 | 5.973 | 6.000 | 418,297 | +0.03(+0.57%) |
Oct 03, 2012 | 6.031 | 6.044 | 5.917 | 5.966 | 608,253 | -0.05(-0.77%) |
Oct 02, 2012 | 6.102 | 6.121 | 6.013 | 6.013 | 362,620 | -0.05(-0.82%) |
Oct 01, 2012 | 6.115 | 6.146 | 6.019 | 6.062 | 313,141 | -0.04(-0.61%) |
Sep 28, 2012 | 6.105 | 6.105 | 6.028 | 6.099 | 398,551 | -0.01(-0.15%) |
Sep 27, 2012 | 6.146 | 6.201 | 6.109 | 6.109 | 311,766 | -0.04(-0.70%) |
Sep 26, 2012 | 6.198 | 6.198 | 6.065 | 6.152 | 311,410 | -0.02(-0.35%) |
Sep 25, 2012 | 6.442 | 6.442 | 6.170 | 6.173 | 450,800 | -0.20(-3.15%) |
Sep 24, 2012 | 6.288 | 6.387 | 6.257 | 6.374 | 1,041,966 | +0.05(+0.73%) |
Sep 21, 2012 | 5.939 | 6.334 | 5.880 | 6.328 | 3,307,031 | +0.40(+6.83%) |
Sep 20, 2012 | 5.688 | 5.923 | 5.682 | 5.923 | 489,301 | +0.19(+3.40%) |
Sep 19, 2012 | 5.769 | 5.784 | 5.636 | 5.729 | 541,809 | -0.05(-0.91%) |
Sep 18, 2012 | 5.793 | 5.827 | 5.753 | 5.781 | 193,319 | -0.06(-1.11%) |
Sep 17, 2012 | 5.790 | 5.861 | 5.704 | 5.846 | 201,775 | +0.05(+0.80%) |
Sep 14, 2012 | 5.830 | 5.868 | 5.790 | 5.800 | 417,581 | +0.00(+0.00%) |
Sep 13, 2012 | 5.790 | 5.883 | 5.766 | 5.800 | 298,506 | -0.01(-0.21%) |
Sep 12, 2012 | 5.763 | 6.081 | 5.725 | 5.812 | 1,943,489 | +0.06(+1.02%) |
Sep 11, 2012 | 5.719 | 5.789 | 5.719 | 5.753 | 115,071 | +0.01(+0.16%) |
Sep 10, 2012 | 5.756 | 5.793 | 5.698 | 5.744 | 218,129 | -0.02(-0.43%) |
Sep 07, 2012 | 5.639 | 5.775 | 5.630 | 5.769 | 349,118 | +0.12(+2.13%) |
Sep 06, 2012 | 5.670 | 5.769 | 5.645 | 5.648 | 299,713 | -0.01(-0.11%) |
Sep 05, 2012 | 5.549 | 5.695 | 5.549 | 5.654 | 371,113 | +0.11(+1.95%) |