Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.260 | 5.750 | 5.210 | 5.350 | 273,541 | +0.10(+1.90%) |
Nov 29, 2012 | 5.280 | 5.390 | 5.150 | 5.250 | 55,353 | +0.02(+0.38%) |
Nov 28, 2012 | 5.250 | 5.300 | 5.100 | 5.230 | 84,664 | -0.10(-1.88%) |
Nov 27, 2012 | 5.350 | 5.420 | 5.260 | 5.330 | 40,403 | -0.01(-0.19%) |
Nov 26, 2012 | 5.400 | 5.450 | 5.320 | 5.340 | 73,376 | -0.18(-3.26%) |
Nov 23, 2012 | 5.570 | 5.600 | 5.400 | 5.520 | 22,391 | -0.03(-0.54%) |
Nov 21, 2012 | 5.670 | 5.670 | 5.520 | 5.550 | 83,786 | -0.10(-1.77%) |
Nov 20, 2012 | 5.460 | 5.749 | 5.370 | 5.650 | 114,772 | +0.17(+3.10%) |
Nov 19, 2012 | 5.190 | 5.600 | 5.190 | 5.480 | 162,105 | +0.36(+7.03%) |
Nov 16, 2012 | 5.160 | 5.240 | 5.000 | 5.120 | 179,391 | -0.08(-1.54%) |
Nov 15, 2012 | 5.231 | 5.270 | 5.130 | 5.200 | 30,971 | -0.05(-0.95%) |
Nov 14, 2012 | 5.330 | 5.460 | 5.170 | 5.250 | 69,068 | -0.05(-0.94%) |
Nov 13, 2012 | 5.590 | 5.690 | 5.290 | 5.300 | 55,803 | -0.32(-5.69%) |
Nov 12, 2012 | 5.880 | 5.950 | 5.280 | 5.620 | 61,981 | -0.18(-3.10%) |
Nov 09, 2012 | 5.930 | 5.960 | 5.790 | 5.800 | 111,952 | -0.14(-2.36%) |
Nov 08, 2012 | 5.950 | 6.000 | 5.925 | 5.940 | 54,576 | -0.06(-1.00%) |
Nov 07, 2012 | 6.110 | 6.200 | 5.870 | 6.000 | 51,091 | -0.23(-3.69%) |
Nov 06, 2012 | 6.120 | 6.290 | 5.970 | 6.230 | 20,395 | +0.12(+1.96%) |
Nov 05, 2012 | 6.490 | 6.500 | 6.060 | 6.110 | 42,247 | -0.36(-5.56%) |
Nov 02, 2012 | 6.400 | 6.670 | 6.400 | 6.470 | 85,301 | +0.11(+1.73%) |
Nov 01, 2012 | 6.400 | 6.649 | 6.310 | 6.360 | 66,427 | -0.02(-0.31%) |
Oct 31, 2012 | 6.050 | 6.380 | 6.050 | 6.380 | 24,017 | +0.34(+5.63%) |
Oct 26, 2012 | 6.010 | 6.040 | 6.040 | 6.040 | 20,300 | +0.01(+0.17%) |
Oct 25, 2012 | 5.980 | 6.110 | 5.820 | 6.030 | 27,401 | +0.10(+1.69%) |
Oct 24, 2012 | 5.990 | 6.010 | 5.860 | 5.930 | 21,071 | -0.04(-0.67%) |
Oct 23, 2012 | 5.760 | 6.020 | 5.750 | 5.970 | 27,761 | +0.17(+2.93%) |
Oct 19, 2012 | 6.000 | 6.070 | 5.780 | 5.800 | 169,829 | -0.21(-3.49%) |
Oct 18, 2012 | 6.200 | 6.241 | 6.010 | 6.010 | 32,050 | -0.22(-3.53%) |
Oct 17, 2012 | 6.470 | 6.560 | 6.140 | 6.230 | 58,542 | -0.24(-3.71%) |
Oct 16, 2012 | 6.420 | 6.550 | 6.320 | 6.470 | 35,161 | +0.12(+1.89%) |
Oct 15, 2012 | 6.280 | 6.380 | 6.210 | 6.350 | 22,785 | +0.08(+1.28%) |
Oct 12, 2012 | 6.500 | 6.500 | 6.200 | 6.270 | 35,351 | -0.22(-3.39%) |
Oct 11, 2012 | 6.470 | 6.510 | 6.380 | 6.490 | 14,321 | +0.10(+1.56%) |
Oct 10, 2012 | 6.320 | 6.430 | 6.260 | 6.390 | 21,095 | +0.06(+0.95%) |
Oct 09, 2012 | 6.530 | 6.580 | 6.320 | 6.330 | 68,009 | -0.21(-3.21%) |
Oct 08, 2012 | 6.590 | 6.640 | 6.490 | 6.540 | 30,676 | -0.12(-1.80%) |
Oct 05, 2012 | 6.700 | 6.870 | 6.630 | 6.660 | 48,830 | +0.01(+0.15%) |
Oct 04, 2012 | 6.480 | 6.690 | 6.430 | 6.650 | 21,902 | +0.22(+3.42%) |
Oct 03, 2012 | 6.470 | 6.550 | 6.425 | 6.430 | 19,068 | -0.04(-0.62%) |
Oct 02, 2012 | 6.670 | 6.670 | 6.430 | 6.470 | 49,162 | -0.14(-2.12%) |
Oct 01, 2012 | 6.710 | 6.740 | 6.560 | 6.610 | 21,453 | -0.06(-0.90%) |
Sep 28, 2012 | 6.770 | 6.800 | 6.560 | 6.670 | 57,571 | -0.14(-2.06%) |
Sep 27, 2012 | 6.520 | 6.840 | 6.520 | 6.810 | 29,392 | +0.30(+4.61%) |
Sep 26, 2012 | 6.500 | 6.650 | 6.490 | 6.510 | 35,018 | +0.02(+0.31%) |
Sep 25, 2012 | 6.580 | 6.810 | 6.490 | 6.490 | 45,236 | -0.01(-0.15%) |
Sep 24, 2012 | 6.550 | 6.610 | 6.440 | 6.500 | 35,580 | -0.10(-1.52%) |
Sep 21, 2012 | 6.600 | 6.610 | 6.490 | 6.600 | 96,752 | +0.03(+0.46%) |
Sep 20, 2012 | 6.660 | 6.700 | 6.490 | 6.570 | 28,771 | -0.16(-2.38%) |
Sep 19, 2012 | 6.690 | 6.790 | 6.605 | 6.730 | 54,181 | +0.01(+0.15%) |
Sep 18, 2012 | 6.440 | 6.750 | 6.410 | 6.720 | 30,649 | +0.24(+3.70%) |
Sep 17, 2012 | 6.620 | 6.690 | 6.270 | 6.480 | 38,360 | -0.19(-2.85%) |
Sep 14, 2012 | 6.710 | 6.890 | 6.530 | 6.670 | 75,828 | +0.02(+0.30%) |
Sep 13, 2012 | 6.440 | 6.830 | 6.340 | 6.650 | 50,216 | +0.22(+3.42%) |
Sep 12, 2012 | 6.330 | 6.430 | 6.270 | 6.430 | 25,140 | +0.09(+1.42%) |
Sep 11, 2012 | 6.130 | 6.360 | 6.130 | 6.340 | 18,140 | +0.12(+1.93%) |
Sep 10, 2012 | 6.340 | 6.440 | 6.150 | 6.220 | 43,426 | -0.14(-2.20%) |
Sep 07, 2012 | 6.360 | 6.450 | 6.230 | 6.360 | 32,216 | +0.06(+0.95%) |
Sep 06, 2012 | 6.050 | 6.390 | 5.950 | 6.300 | 59,124 | +0.29(+4.83%) |
Sep 05, 2012 | 6.170 | 6.300 | 5.980 | 6.010 | 54,793 | -0.13(-2.12%) |