Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.595 | 5.595 | 5.543 | 5.576 | 53,753 | +0.01(+0.27%) |
Nov 29, 2012 | 5.539 | 5.591 | 5.536 | 5.561 | 56,506 | +0.01(+0.13%) |
Nov 28, 2012 | 5.457 | 5.554 | 5.435 | 5.554 | 85,312 | +0.05(+0.88%) |
Nov 27, 2012 | 5.506 | 5.524 | 5.442 | 5.506 | 70,390 | +0.01(+0.20%) |
Nov 26, 2012 | 5.450 | 5.498 | 5.431 | 5.494 | 59,202 | +0.03(+0.48%) |
Nov 23, 2012 | 5.498 | 5.498 | 5.457 | 5.468 | 35,780 | +0.04(+0.75%) |
Nov 21, 2012 | 5.439 | 5.439 | 5.386 | 5.427 | 33,320 | +0.00(+0.07%) |
Nov 20, 2012 | 5.390 | 5.424 | 5.383 | 5.424 | 75,014 | +0.06(+1.11%) |
Nov 19, 2012 | 5.383 | 5.506 | 5.271 | 5.364 | 53,406 | +0.08(+1.55%) |
Nov 16, 2012 | 5.186 | 5.342 | 5.186 | 5.282 | 91,353 | +0.05(+1.00%) |
Nov 15, 2012 | 5.230 | 5.234 | 5.141 | 5.230 | 119,133 | +0.00(+0.00%) |
Nov 14, 2012 | 5.398 | 5.453 | 5.218 | 5.230 | 162,155 | -0.20(-3.65%) |
Nov 13, 2012 | 5.375 | 5.461 | 5.375 | 5.428 | 20,575 | -0.02(-0.40%) |
Nov 12, 2012 | 5.453 | 5.476 | 5.427 | 5.450 | 21,903 | -0.01(-0.27%) |
Nov 09, 2012 | 5.450 | 5.494 | 5.427 | 5.465 | 22,113 | -0.02(-0.41%) |
Nov 08, 2012 | 5.539 | 5.550 | 5.483 | 5.487 | 99,934 | -0.05(-0.94%) |
Nov 07, 2012 | 5.580 | 5.591 | 5.535 | 5.539 | 82,283 | -0.09(-1.51%) |
Nov 06, 2012 | 5.606 | 5.661 | 5.569 | 5.624 | 49,019 | +0.06(+1.00%) |
Nov 05, 2012 | 5.580 | 5.587 | 5.550 | 5.569 | 55,108 | +0.00(+0.00%) |
Nov 02, 2012 | 5.606 | 5.624 | 5.539 | 5.569 | 66,119 | -0.01(-0.13%) |
Nov 01, 2012 | 5.550 | 5.606 | 5.550 | 5.576 | 110,574 | +0.03(+0.60%) |
Oct 31, 2012 | 5.587 | 5.724 | 5.506 | 5.543 | 109,615 | -0.01(-0.26%) |
Oct 26, 2012 | 5.572 | 5.557 | 5.557 | 5.557 | 65,943 | -0.04(-0.80%) |
Oct 25, 2012 | 5.606 | 5.609 | 5.561 | 5.602 | 62,692 | +0.04(+0.73%) |
Oct 24, 2012 | 5.583 | 5.602 | 5.554 | 5.561 | 58,681 | +0.00(+0.07%) |
Oct 23, 2012 | 5.598 | 5.600 | 5.506 | 5.558 | 65,119 | -0.08(-1.38%) |
Oct 19, 2012 | 5.650 | 5.650 | 5.617 | 5.635 | 46,717 | -0.02(-0.39%) |
Oct 18, 2012 | 5.654 | 5.676 | 5.646 | 5.657 | 28,163 | -0.02(-0.33%) |
Oct 17, 2012 | 5.643 | 5.683 | 5.628 | 5.676 | 69,175 | +0.05(+0.85%) |
Oct 16, 2012 | 5.543 | 5.628 | 5.543 | 5.628 | 38,304 | +0.07(+1.27%) |
Oct 15, 2012 | 5.535 | 5.558 | 5.517 | 5.557 | 50,109 | +0.04(+0.80%) |
Oct 12, 2012 | 5.539 | 5.539 | 5.472 | 5.513 | 41,020 | -0.01(-0.17%) |
Oct 11, 2012 | 5.543 | 5.543 | 5.502 | 5.522 | 48,555 | +0.01(+0.24%) |
Oct 10, 2012 | 5.535 | 5.557 | 5.465 | 5.509 | 128,784 | -0.03(-0.59%) |
Oct 09, 2012 | 5.620 | 5.620 | 5.531 | 5.542 | 34,905 | -0.06(-1.12%) |
Oct 08, 2012 | 5.601 | 5.605 | 5.590 | 5.605 | 44,711 | -0.01(-0.20%) |
Oct 05, 2012 | 5.612 | 5.649 | 5.598 | 5.616 | 39,532 | +0.03(+0.53%) |
Oct 04, 2012 | 5.590 | 5.605 | 5.572 | 5.587 | 44,592 | +0.02(+0.40%) |
Oct 03, 2012 | 5.561 | 5.583 | 5.546 | 5.565 | 33,090 | +0.02(+0.33%) |
Oct 02, 2012 | 5.561 | 5.583 | 5.514 | 5.546 | 51,124 | -0.02(-0.40%) |
Oct 01, 2012 | 5.531 | 5.609 | 5.531 | 5.568 | 53,939 | +0.04(+0.80%) |
Sep 28, 2012 | 5.546 | 5.561 | 5.520 | 5.524 | 70,041 | -0.02(-0.40%) |
Sep 27, 2012 | 5.535 | 5.572 | 5.535 | 5.546 | 100,675 | +0.02(+0.33%) |
Sep 26, 2012 | 5.583 | 5.587 | 5.528 | 5.528 | 96,483 | -0.04(-0.73%) |
Sep 25, 2012 | 5.620 | 5.623 | 5.568 | 5.568 | 68,607 | -0.03(-0.58%) |
Sep 24, 2012 | 5.601 | 5.612 | 5.557 | 5.601 | 82,978 | -0.01(-0.21%) |
Sep 21, 2012 | 5.568 | 5.620 | 5.565 | 5.612 | 98,363 | +0.03(+0.53%) |
Sep 20, 2012 | 5.557 | 5.587 | 5.528 | 5.583 | 61,920 | +0.02(+0.33%) |
Sep 19, 2012 | 5.583 | 5.583 | 5.561 | 5.565 | 44,206 | +0.00(+0.00%) |
Sep 18, 2012 | 5.520 | 5.565 | 5.520 | 5.565 | 52,347 | +0.03(+0.53%) |
Sep 17, 2012 | 5.539 | 5.568 | 5.533 | 5.535 | 84,038 | -0.02(-0.33%) |
Sep 14, 2012 | 5.546 | 5.590 | 5.546 | 5.553 | 110,884 | +0.02(+0.33%) |
Sep 13, 2012 | 5.487 | 5.546 | 5.450 | 5.535 | 108,849 | +0.06(+1.14%) |
Sep 12, 2012 | 5.439 | 5.484 | 5.439 | 5.473 | 70,210 | +0.03(+0.47%) |
Sep 11, 2012 | 5.454 | 5.454 | 5.432 | 5.447 | 48,888 | +0.01(+0.27%) |
Sep 10, 2012 | 5.480 | 5.480 | 5.410 | 5.432 | 57,713 | -0.04(-0.67%) |
Sep 07, 2012 | 5.417 | 5.468 | 5.417 | 5.468 | 44,884 | +0.04(+0.67%) |
Sep 06, 2012 | 5.340 | 5.436 | 5.340 | 5.432 | 77,442 | +0.10(+1.78%) |
Sep 05, 2012 | 5.355 | 5.355 | 5.333 | 5.337 | 21,689 | -0.02(-0.34%) |