Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.138 | 6.201 | 5.966 | 6.019 | 639,807 | +0.06(+0.94%) |
Nov 29, 2012 | 6.012 | 6.012 | 5.840 | 5.963 | 178,536 | +0.01(+0.12%) |
Nov 28, 2012 | 5.812 | 5.963 | 5.731 | 5.956 | 108,493 | +0.11(+1.92%) |
Nov 27, 2012 | 5.987 | 6.036 | 5.805 | 5.843 | 155,348 | -0.11(-1.83%) |
Nov 26, 2012 | 5.931 | 6.082 | 5.899 | 5.952 | 238,609 | +0.03(+0.47%) |
Nov 23, 2012 | 5.187 | 6.015 | 5.187 | 5.924 | 413,132 | +0.76(+14.74%) |
Nov 21, 2012 | 5.219 | 5.223 | 5.061 | 5.163 | 29,169 | -0.03(-0.61%) |
Nov 20, 2012 | 5.261 | 5.261 | 5.089 | 5.194 | 74,308 | -0.09(-1.73%) |
Nov 19, 2012 | 5.065 | 5.289 | 5.047 | 5.286 | 42,222 | +0.25(+4.87%) |
Nov 16, 2012 | 4.893 | 5.114 | 4.861 | 5.040 | 113,169 | +0.13(+2.57%) |
Nov 15, 2012 | 4.973 | 5.002 | 4.896 | 4.914 | 43,339 | -0.08(-1.62%) |
Nov 14, 2012 | 5.016 | 5.082 | 4.959 | 4.995 | 39,225 | -0.03(-0.56%) |
Nov 13, 2012 | 5.009 | 5.089 | 4.928 | 5.023 | 57,187 | +0.01(+0.14%) |
Nov 12, 2012 | 5.030 | 5.079 | 4.998 | 5.016 | 34,706 | -0.01(-0.21%) |
Nov 09, 2012 | 5.047 | 5.068 | 4.998 | 5.026 | 44,044 | -0.05(-0.97%) |
Nov 08, 2012 | 5.149 | 5.198 | 5.051 | 5.075 | 39,125 | -0.08(-1.50%) |
Nov 07, 2012 | 5.215 | 5.244 | 5.128 | 5.152 | 95,044 | -0.10(-1.94%) |
Nov 06, 2012 | 5.265 | 5.289 | 5.201 | 5.254 | 51,131 | +0.05(+1.01%) |
Nov 05, 2012 | 5.138 | 5.254 | 5.089 | 5.201 | 31,268 | +0.08(+1.51%) |
Nov 02, 2012 | 5.303 | 5.359 | 5.117 | 5.124 | 102,375 | -0.18(-3.37%) |
Nov 01, 2012 | 5.226 | 5.324 | 5.187 | 5.303 | 73,222 | +0.09(+1.68%) |
Oct 31, 2012 | 5.233 | 5.286 | 5.114 | 5.215 | 79,728 | -0.03(-0.54%) |
Oct 26, 2012 | 5.244 | 5.244 | 5.244 | 5.244 | 76,695 | -0.00(-0.07%) |
Oct 25, 2012 | 5.205 | 5.258 | 5.110 | 5.247 | 37,358 | +0.08(+1.56%) |
Oct 24, 2012 | 5.258 | 5.258 | 5.128 | 5.166 | 59,462 | -0.06(-1.21%) |
Oct 23, 2012 | 5.177 | 5.230 | 5.118 | 5.230 | 121,249 | -0.05(-0.86%) |
Oct 19, 2012 | 5.219 | 5.377 | 5.219 | 5.275 | 108,325 | +0.04(+0.74%) |
Oct 18, 2012 | 5.391 | 5.408 | 5.237 | 5.237 | 52,440 | -0.16(-2.99%) |
Oct 17, 2012 | 5.363 | 5.429 | 5.324 | 5.398 | 32,468 | +0.03(+0.52%) |
Oct 16, 2012 | 5.370 | 5.450 | 5.366 | 5.370 | 82,328 | -0.03(-0.58%) |
Oct 15, 2012 | 5.398 | 5.415 | 5.366 | 5.401 | 44,637 | +0.01(+0.20%) |
Oct 12, 2012 | 5.415 | 5.433 | 5.384 | 5.391 | 33,851 | -0.03(-0.58%) |
Oct 11, 2012 | 5.415 | 5.552 | 5.387 | 5.422 | 48,796 | +0.02(+0.45%) |
Oct 10, 2012 | 5.377 | 5.436 | 5.366 | 5.398 | 32,268 | +0.01(+0.26%) |
Oct 09, 2012 | 5.387 | 5.422 | 5.331 | 5.384 | 30,834 | -0.01(-0.13%) |
Oct 08, 2012 | 5.394 | 5.454 | 5.321 | 5.391 | 45,013 | -0.01(-0.19%) |
Oct 05, 2012 | 5.415 | 5.433 | 5.363 | 5.401 | 63,508 | -0.03(-0.58%) |
Oct 04, 2012 | 5.377 | 5.433 | 5.335 | 5.433 | 160,346 | +0.09(+1.64%) |
Oct 03, 2012 | 5.377 | 5.384 | 5.307 | 5.345 | 71,873 | -0.01(-0.13%) |
Oct 02, 2012 | 5.342 | 5.363 | 5.275 | 5.352 | 50,265 | +0.01(+0.26%) |
Oct 01, 2012 | 5.331 | 5.359 | 5.293 | 5.338 | 44,217 | +0.02(+0.40%) |
Sep 28, 2012 | 5.356 | 5.359 | 5.251 | 5.317 | 49,923 | -0.04(-0.72%) |
Sep 27, 2012 | 5.293 | 5.370 | 5.293 | 5.356 | 80,686 | +0.07(+1.33%) |
Sep 26, 2012 | 5.279 | 5.380 | 5.254 | 5.286 | 115,093 | +0.02(+0.33%) |
Sep 25, 2012 | 5.328 | 5.342 | 5.240 | 5.268 | 73,464 | -0.04(-0.79%) |
Sep 24, 2012 | 5.265 | 5.335 | 5.194 | 5.310 | 78,434 | +0.05(+0.93%) |
Sep 21, 2012 | 5.356 | 5.387 | 5.259 | 5.261 | 188,136 | -0.02(-0.46%) |
Sep 20, 2012 | 5.349 | 5.363 | 5.226 | 5.286 | 49,301 | -0.07(-1.37%) |
Sep 19, 2012 | 5.366 | 5.468 | 5.296 | 5.359 | 160,797 | +0.09(+1.80%) |
Sep 18, 2012 | 5.240 | 5.289 | 5.191 | 5.265 | 53,760 | +0.01(+0.13%) |
Sep 17, 2012 | 5.191 | 5.300 | 5.173 | 5.258 | 77,387 | +0.04(+0.81%) |
Sep 14, 2012 | 5.261 | 5.279 | 5.205 | 5.215 | 130,843 | -0.06(-1.20%) |
Sep 13, 2012 | 5.293 | 5.310 | 5.223 | 5.279 | 100,051 | -0.00(-0.07%) |
Sep 12, 2012 | 5.254 | 5.293 | 5.230 | 5.282 | 152,511 | +0.03(+0.53%) |
Sep 11, 2012 | 5.310 | 5.342 | 5.212 | 5.254 | 76,218 | -0.01(-0.27%) |
Sep 10, 2012 | 5.261 | 5.345 | 5.208 | 5.268 | 32,052 | +0.00(+0.07%) |
Sep 07, 2012 | 5.261 | 5.275 | 5.159 | 5.265 | 102,805 | -0.01(-0.20%) |
Sep 06, 2012 | 5.254 | 5.293 | 5.138 | 5.275 | 109,194 | +0.21(+4.16%) |
Sep 05, 2012 | 5.135 | 5.226 | 5.044 | 5.065 | 101,388 | -0.08(-1.50%) |