Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.866 | 5.916 | 5.846 | 5.913 | 4,319,222 | +0.04(+0.74%) |
Nov 29, 2012 | 5.896 | 5.903 | 5.843 | 5.869 | 3,139,184 | -0.01(-0.11%) |
Nov 28, 2012 | 5.833 | 5.879 | 5.793 | 5.876 | 3,760,619 | +0.05(+0.80%) |
Nov 27, 2012 | 5.886 | 5.909 | 5.829 | 5.829 | 4,958,554 | -0.05(-0.91%) |
Nov 26, 2012 | 5.823 | 5.889 | 5.816 | 5.883 | 5,251,067 | +0.06(+1.03%) |
Nov 23, 2012 | 5.776 | 5.834 | 5.776 | 5.823 | 1,394,202 | +0.02(+0.29%) |
Nov 21, 2012 | 5.823 | 5.833 | 5.753 | 5.806 | 2,662,199 | -0.01(-0.23%) |
Nov 20, 2012 | 5.793 | 5.833 | 5.723 | 5.819 | 5,862,970 | +0.03(+0.46%) |
Nov 19, 2012 | 5.696 | 5.806 | 5.693 | 5.793 | 7,084,865 | +0.13(+2.30%) |
Nov 16, 2012 | 5.666 | 5.666 | 5.566 | 5.663 | 7,259,612 | +0.11(+2.04%) |
Nov 15, 2012 | 5.356 | 5.566 | 5.343 | 5.550 | 12,478,826 | +0.19(+3.58%) |
Nov 14, 2012 | 5.613 | 5.620 | 5.346 | 5.358 | 13,217,823 | -0.22(-4.03%) |
Nov 13, 2012 | 5.766 | 5.779 | 5.583 | 5.583 | 10,008,958 | -0.05(-0.95%) |
Nov 12, 2012 | 5.643 | 5.670 | 5.623 | 5.636 | 6,699,116 | +0.00(+0.06%) |
Nov 09, 2012 | 5.706 | 5.716 | 5.620 | 5.633 | 7,047,272 | -0.09(-1.52%) |
Nov 08, 2012 | 5.700 | 5.783 | 5.676 | 5.720 | 7,814,597 | +0.00(+0.06%) |
Nov 07, 2012 | 5.766 | 5.779 | 5.618 | 5.716 | 10,161,869 | -0.06(-1.10%) |
Nov 06, 2012 | 5.823 | 5.823 | 5.766 | 5.779 | 7,232,775 | -0.04(-0.69%) |
Nov 05, 2012 | 5.913 | 5.913 | 5.739 | 5.819 | 7,628,719 | +0.01(+0.23%) |
Nov 02, 2012 | 5.883 | 5.893 | 5.806 | 5.806 | 7,199,016 | -0.07(-1.25%) |
Nov 01, 2012 | 5.849 | 5.883 | 5.816 | 5.879 | 4,643,607 | +0.07(+1.15%) |
Oct 31, 2012 | 5.829 | 5.876 | 5.803 | 5.813 | 4,436,121 | -0.02(-0.29%) |
Oct 26, 2012 | 5.816 | 5.829 | 5.829 | 5.829 | 4,219,866 | +0.00(+0.00%) |
Oct 25, 2012 | 5.796 | 5.833 | 5.743 | 5.829 | 4,461,132 | +0.08(+1.39%) |
Oct 24, 2012 | 5.776 | 5.806 | 5.720 | 5.750 | 6,203,074 | +0.04(+0.70%) |
Oct 23, 2012 | 5.733 | 5.766 | 5.691 | 5.710 | 3,862,195 | -0.05(-0.87%) |
Oct 19, 2012 | 5.800 | 5.846 | 5.735 | 5.760 | 4,496,472 | -0.03(-0.46%) |
Oct 18, 2012 | 5.769 | 5.796 | 5.760 | 5.786 | 3,677,676 | +0.02(+0.41%) |
Oct 17, 2012 | 5.760 | 5.786 | 5.703 | 5.763 | 6,192,861 | +0.02(+0.35%) |
Oct 16, 2012 | 5.690 | 5.776 | 5.666 | 5.743 | 5,764,231 | +0.04(+0.76%) |
Oct 15, 2012 | 5.653 | 5.723 | 5.625 | 5.700 | 5,234,797 | +0.05(+0.94%) |
Oct 12, 2012 | 5.680 | 5.706 | 5.640 | 5.646 | 3,012,279 | -0.06(-0.99%) |
Oct 11, 2012 | 5.723 | 5.739 | 5.670 | 5.703 | 2,921,038 | +0.00(+0.06%) |
Oct 10, 2012 | 5.760 | 5.800 | 5.683 | 5.700 | 3,877,770 | -0.08(-1.33%) |
Oct 09, 2012 | 5.823 | 5.846 | 5.760 | 5.776 | 5,351,519 | -0.03(-0.52%) |
Oct 08, 2012 | 5.800 | 5.823 | 5.773 | 5.806 | 2,982,702 | +0.00(+0.00%) |
Oct 05, 2012 | 5.720 | 5.819 | 5.713 | 5.806 | 4,949,712 | +0.08(+1.37%) |
Oct 04, 2012 | 5.666 | 5.733 | 5.643 | 5.728 | 4,557,245 | +0.09(+1.63%) |
Oct 03, 2012 | 5.729 | 5.746 | 5.576 | 5.636 | 8,914,283 | -0.10(-1.69%) |
Oct 02, 2012 | 5.733 | 5.766 | 5.713 | 5.733 | 3,135,055 | +0.00(+0.00%) |
Oct 01, 2012 | 5.729 | 5.766 | 5.693 | 5.733 | 4,630,916 | +0.02(+0.35%) |
Sep 28, 2012 | 5.743 | 5.779 | 5.650 | 5.713 | 7,709,138 | -0.04(-0.61%) |
Sep 27, 2012 | 5.713 | 5.763 | 5.683 | 5.748 | 4,508,695 | +0.04(+0.79%) |
Sep 26, 2012 | 5.776 | 5.776 | 5.646 | 5.703 | 5,699,759 | -0.07(-1.16%) |
Sep 25, 2012 | 5.836 | 5.876 | 5.766 | 5.769 | 5,852,703 | -0.08(-1.31%) |
Sep 24, 2012 | 5.833 | 5.869 | 5.806 | 5.846 | 2,635,707 | +0.00(+0.06%) |
Sep 21, 2012 | 5.853 | 5.893 | 5.829 | 5.843 | 4,214,477 | -0.03(-0.51%) |
Sep 20, 2012 | 5.803 | 5.878 | 5.803 | 5.873 | 5,148,977 | +0.03(+0.51%) |
Sep 19, 2012 | 5.750 | 5.849 | 5.746 | 5.843 | 5,438,943 | +0.11(+1.92%) |
Sep 18, 2012 | 5.773 | 5.779 | 5.723 | 5.733 | 4,836,938 | -0.03(-0.52%) |
Sep 17, 2012 | 5.800 | 5.819 | 5.756 | 5.763 | 3,751,510 | -0.05(-0.86%) |
Sep 14, 2012 | 5.773 | 5.839 | 5.766 | 5.813 | 5,174,056 | +0.03(+0.52%) |
Sep 13, 2012 | 5.736 | 5.806 | 5.723 | 5.783 | 6,203,572 | +0.03(+0.52%) |
Sep 12, 2012 | 5.743 | 5.766 | 5.723 | 5.753 | 6,384,763 | +0.00(+0.06%) |
Sep 11, 2012 | 5.694 | 5.750 | 5.691 | 5.750 | 8,122,824 | +0.04(+0.68%) |
Sep 10, 2012 | 5.671 | 5.725 | 5.658 | 5.710 | 6,373,133 | +0.05(+0.80%) |
Sep 07, 2012 | 5.665 | 5.681 | 5.642 | 5.665 | 5,458,875 | +0.02(+0.35%) |
Sep 06, 2012 | 5.684 | 5.684 | 5.616 | 5.645 | 8,124,456 | +0.00(+0.00%) |
Sep 05, 2012 | 5.658 | 5.675 | 5.629 | 5.645 | 6,822,389 | -0.02(-0.29%) |