Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.060 | 6.060 | 5.940 | 6.012 | 580,223 | -0.01(-0.18%) |
Nov 29, 2012 | 5.955 | 6.060 | 5.926 | 6.023 | 541,478 | +0.13(+2.14%) |
Nov 28, 2012 | 5.800 | 5.916 | 5.743 | 5.897 | 476,177 | +0.06(+0.99%) |
Nov 27, 2012 | 5.820 | 5.897 | 5.753 | 5.839 | 351,464 | +0.02(+0.33%) |
Nov 26, 2012 | 5.723 | 5.839 | 5.646 | 5.820 | 377,357 | +0.10(+1.68%) |
Nov 23, 2012 | 5.656 | 5.762 | 5.598 | 5.723 | 178,169 | +0.09(+1.54%) |
Nov 21, 2012 | 5.665 | 5.675 | 5.579 | 5.637 | 179,301 | -0.03(-0.51%) |
Nov 20, 2012 | 5.617 | 5.733 | 5.598 | 5.665 | 277,018 | +0.02(+0.34%) |
Nov 19, 2012 | 5.598 | 5.646 | 5.569 | 5.646 | 331,535 | +0.06(+1.03%) |
Nov 16, 2012 | 5.531 | 5.637 | 5.396 | 5.588 | 638,330 | +0.03(+0.52%) |
Nov 15, 2012 | 5.646 | 5.733 | 5.511 | 5.559 | 520,214 | -0.11(-1.87%) |
Nov 14, 2012 | 5.810 | 5.839 | 5.637 | 5.665 | 1,297,597 | -0.12(-2.00%) |
Nov 13, 2012 | 5.810 | 5.849 | 5.781 | 5.781 | 779,056 | -0.02(-0.33%) |
Nov 12, 2012 | 5.800 | 5.839 | 5.743 | 5.800 | 324,300 | +0.01(+0.17%) |
Nov 09, 2012 | 5.839 | 5.853 | 5.781 | 5.791 | 570,061 | -0.03(-0.50%) |
Nov 08, 2012 | 5.820 | 5.858 | 5.743 | 5.820 | 506,398 | +0.04(+0.67%) |
Nov 07, 2012 | 5.771 | 5.820 | 5.675 | 5.781 | 720,741 | -0.05(-0.83%) |
Nov 06, 2012 | 5.791 | 5.839 | 5.771 | 5.829 | 722,834 | +0.06(+1.00%) |
Nov 05, 2012 | 5.781 | 5.820 | 5.714 | 5.771 | 699,208 | -0.01(-0.17%) |
Nov 02, 2012 | 5.791 | 5.810 | 5.694 | 5.781 | 620,896 | -0.01(-0.17%) |
Nov 01, 2012 | 5.752 | 5.810 | 5.608 | 5.791 | 688,004 | +0.08(+1.35%) |
Oct 31, 2012 | 5.569 | 5.714 | 5.482 | 5.714 | 505,567 | +0.17(+3.13%) |
Oct 26, 2012 | 5.588 | 5.540 | 5.540 | 5.540 | 538,966 | -0.07(-1.20%) |
Oct 25, 2012 | 5.637 | 5.665 | 5.502 | 5.608 | 958,329 | +0.08(+1.39%) |
Oct 24, 2012 | 5.261 | 5.540 | 5.232 | 5.531 | 1,457,620 | +0.36(+6.89%) |
Oct 23, 2012 | 5.145 | 5.232 | 5.034 | 5.174 | 728,542 | +0.14(+2.87%) |
Oct 19, 2012 | 5.116 | 5.116 | 5.010 | 5.030 | 469,607 | -0.10(-1.88%) |
Oct 18, 2012 | 5.242 | 5.290 | 5.126 | 5.126 | 589,860 | -0.11(-2.03%) |
Oct 17, 2012 | 5.213 | 5.299 | 5.174 | 5.232 | 279,747 | +0.04(+0.74%) |
Oct 16, 2012 | 5.270 | 5.280 | 5.164 | 5.193 | 597,813 | -0.06(-1.10%) |
Oct 15, 2012 | 5.174 | 5.290 | 5.126 | 5.251 | 321,585 | +0.08(+1.49%) |
Oct 12, 2012 | 5.087 | 5.184 | 5.078 | 5.174 | 416,487 | +0.06(+1.13%) |
Oct 11, 2012 | 5.126 | 5.145 | 5.049 | 5.116 | 382,868 | +0.01(+0.19%) |
Oct 10, 2012 | 5.136 | 5.184 | 4.972 | 5.107 | 860,222 | -0.04(-0.75%) |
Oct 09, 2012 | 5.434 | 5.434 | 5.097 | 5.145 | 2,507,122 | -0.35(-6.32%) |
Oct 08, 2012 | 5.550 | 5.654 | 5.453 | 5.492 | 475,031 | -0.12(-2.06%) |
Oct 05, 2012 | 5.685 | 5.800 | 5.598 | 5.608 | 412,995 | -0.07(-1.19%) |
Oct 04, 2012 | 5.646 | 5.685 | 5.559 | 5.675 | 646,053 | +0.07(+1.20%) |
Oct 03, 2012 | 5.328 | 5.646 | 5.328 | 5.608 | 845,442 | +0.25(+4.68%) |
Oct 02, 2012 | 5.386 | 5.415 | 5.328 | 5.357 | 410,516 | +0.00(+0.00%) |
Oct 01, 2012 | 5.405 | 5.482 | 5.328 | 5.357 | 631,759 | -0.03(-0.54%) |
Sep 28, 2012 | 5.473 | 5.540 | 5.376 | 5.386 | 472,553 | -0.13(-2.27%) |
Sep 27, 2012 | 5.425 | 5.559 | 5.415 | 5.511 | 337,414 | +0.09(+1.60%) |
Sep 26, 2012 | 5.453 | 5.521 | 5.400 | 5.425 | 443,841 | -0.02(-0.35%) |
Sep 25, 2012 | 5.540 | 5.608 | 5.444 | 5.444 | 389,558 | -0.09(-1.57%) |
Sep 24, 2012 | 5.569 | 5.635 | 5.492 | 5.531 | 318,101 | -0.05(-0.86%) |
Sep 21, 2012 | 5.617 | 5.627 | 5.502 | 5.579 | 793,638 | +0.02(+0.35%) |
Sep 20, 2012 | 5.608 | 5.617 | 5.540 | 5.559 | 343,485 | -0.06(-1.03%) |
Sep 19, 2012 | 5.492 | 5.694 | 5.482 | 5.617 | 491,718 | +0.12(+2.10%) |
Sep 18, 2012 | 5.627 | 5.646 | 5.444 | 5.502 | 486,940 | -0.14(-2.56%) |
Sep 17, 2012 | 5.559 | 5.656 | 5.531 | 5.646 | 367,931 | +0.04(+0.69%) |
Sep 14, 2012 | 5.714 | 5.714 | 5.579 | 5.608 | 791,833 | -0.11(-1.85%) |
Sep 13, 2012 | 5.637 | 5.781 | 5.588 | 5.714 | 525,226 | +0.07(+1.19%) |
Sep 12, 2012 | 5.588 | 5.656 | 5.569 | 5.646 | 383,245 | +0.07(+1.21%) |
Sep 11, 2012 | 5.569 | 5.617 | 5.502 | 5.579 | 655,923 | +0.00(+0.00%) |
Sep 10, 2012 | 5.444 | 5.588 | 5.434 | 5.579 | 768,320 | +0.13(+2.48%) |
Sep 07, 2012 | 5.559 | 5.579 | 5.405 | 5.444 | 952,138 | -0.08(-1.40%) |
Sep 06, 2012 | 5.473 | 5.665 | 5.453 | 5.521 | 745,680 | -0.02(-0.35%) |
Sep 05, 2012 | 5.492 | 5.608 | 5.357 | 5.540 | 839,846 | +0.03(+0.52%) |