Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.731 | 5.742 | 5.701 | 5.736 | 1,081,313 | +0.02(+0.26%) |
Nov 29, 2012 | 5.714 | 5.742 | 5.684 | 5.721 | 456,818 | +0.04(+0.71%) |
Nov 28, 2012 | 5.641 | 5.714 | 5.618 | 5.681 | 607,061 | +0.02(+0.36%) |
Nov 27, 2012 | 5.618 | 5.691 | 5.598 | 5.661 | 706,715 | +0.01(+0.18%) |
Nov 26, 2012 | 5.633 | 5.676 | 5.595 | 5.651 | 590,934 | +0.01(+0.18%) |
Nov 23, 2012 | 5.621 | 5.656 | 5.611 | 5.641 | 205,000 | +0.04(+0.77%) |
Nov 21, 2012 | 5.595 | 5.626 | 5.555 | 5.598 | 408,142 | +0.01(+0.09%) |
Nov 20, 2012 | 5.500 | 5.605 | 5.462 | 5.593 | 831,245 | +0.08(+1.37%) |
Nov 19, 2012 | 5.500 | 5.554 | 5.462 | 5.517 | 702,670 | +0.06(+1.06%) |
Nov 16, 2012 | 5.444 | 5.477 | 5.396 | 5.459 | 664,906 | +0.01(+0.14%) |
Nov 15, 2012 | 5.495 | 5.534 | 5.422 | 5.452 | 665,815 | -0.04(-0.69%) |
Nov 14, 2012 | 5.583 | 5.598 | 5.467 | 5.490 | 800,117 | -0.09(-1.58%) |
Nov 13, 2012 | 5.646 | 5.686 | 5.537 | 5.578 | 1,217,699 | -0.11(-1.95%) |
Nov 12, 2012 | 5.711 | 5.743 | 5.631 | 5.689 | 720,528 | +0.02(+0.40%) |
Nov 09, 2012 | 5.706 | 5.769 | 5.651 | 5.666 | 929,371 | -0.04(-0.75%) |
Nov 08, 2012 | 5.754 | 5.779 | 5.668 | 5.709 | 954,719 | -0.05(-0.92%) |
Nov 07, 2012 | 5.822 | 5.822 | 5.719 | 5.762 | 648,525 | -0.08(-1.38%) |
Nov 06, 2012 | 5.807 | 5.867 | 5.797 | 5.842 | 889,063 | +0.03(+0.60%) |
Nov 05, 2012 | 5.830 | 5.837 | 5.775 | 5.807 | 685,393 | -0.04(-0.64%) |
Nov 02, 2012 | 5.852 | 5.945 | 5.822 | 5.845 | 1,522,014 | +0.03(+0.52%) |
Nov 01, 2012 | 5.657 | 5.827 | 5.601 | 5.815 | 1,491,499 | +0.15(+2.69%) |
Oct 31, 2012 | 5.610 | 5.682 | 5.568 | 5.662 | 640,638 | +0.05(+0.89%) |
Oct 26, 2012 | 5.670 | 5.612 | 5.612 | 5.612 | 660,587 | -0.05(-0.84%) |
Oct 25, 2012 | 5.650 | 5.707 | 5.578 | 5.660 | 940,532 | +0.07(+1.21%) |
Oct 24, 2012 | 5.615 | 5.659 | 5.483 | 5.593 | 764,876 | -0.01(-0.18%) |
Oct 23, 2012 | 5.485 | 5.625 | 5.373 | 5.603 | 1,532,415 | -0.05(-0.93%) |
Oct 19, 2012 | 5.650 | 5.685 | 5.595 | 5.655 | 653,017 | -0.02(-0.31%) |
Oct 18, 2012 | 5.725 | 5.735 | 5.660 | 5.672 | 722,378 | -0.04(-0.79%) |
Oct 17, 2012 | 5.712 | 5.777 | 5.682 | 5.717 | 904,052 | -0.01(-0.13%) |
Oct 16, 2012 | 5.750 | 5.770 | 5.705 | 5.725 | 394,623 | -0.02(-0.30%) |
Oct 15, 2012 | 5.695 | 5.750 | 5.680 | 5.742 | 445,620 | +0.04(+0.70%) |
Oct 12, 2012 | 5.725 | 5.735 | 5.665 | 5.702 | 683,456 | -0.01(-0.13%) |
Oct 11, 2012 | 5.770 | 5.785 | 5.710 | 5.710 | 508,168 | -0.03(-0.48%) |
Oct 10, 2012 | 5.762 | 5.782 | 5.730 | 5.737 | 305,808 | -0.01(-0.26%) |
Oct 09, 2012 | 5.792 | 5.792 | 5.717 | 5.752 | 368,375 | -0.05(-0.86%) |
Oct 08, 2012 | 5.802 | 5.820 | 5.757 | 5.802 | 403,322 | -0.01(-0.21%) |
Oct 05, 2012 | 5.855 | 5.880 | 5.805 | 5.815 | 690,210 | -0.02(-0.34%) |
Oct 04, 2012 | 5.855 | 5.860 | 5.790 | 5.835 | 667,269 | -0.01(-0.17%) |
Oct 03, 2012 | 5.815 | 5.882 | 5.790 | 5.845 | 477,564 | +0.03(+0.60%) |
Oct 02, 2012 | 5.752 | 5.820 | 5.702 | 5.810 | 918,377 | +0.08(+1.44%) |
Oct 01, 2012 | 5.842 | 5.850 | 5.640 | 5.727 | 1,919,896 | -0.11(-1.97%) |
Sep 28, 2012 | 5.812 | 5.892 | 5.795 | 5.842 | 935,568 | +0.01(+0.21%) |
Sep 27, 2012 | 5.845 | 5.860 | 5.810 | 5.830 | 480,527 | +0.02(+0.30%) |
Sep 26, 2012 | 5.867 | 5.882 | 5.807 | 5.812 | 777,595 | -0.05(-0.89%) |
Sep 25, 2012 | 5.960 | 5.970 | 5.865 | 5.865 | 733,136 | -0.07(-1.18%) |
Sep 24, 2012 | 5.895 | 5.975 | 5.872 | 5.935 | 602,247 | +0.02(+0.42%) |
Sep 21, 2012 | 5.980 | 5.980 | 5.910 | 5.910 | 1,912,782 | -0.02(-0.29%) |
Sep 20, 2012 | 5.920 | 5.967 | 5.895 | 5.927 | 688,384 | -0.03(-0.59%) |
Sep 19, 2012 | 5.980 | 5.990 | 5.907 | 5.962 | 722,382 | +0.00(+0.00%) |
Sep 18, 2012 | 5.935 | 5.992 | 5.912 | 5.962 | 714,952 | +0.03(+0.55%) |
Sep 17, 2012 | 5.992 | 6.010 | 5.927 | 5.930 | 762,374 | -0.09(-1.58%) |
Sep 14, 2012 | 6.025 | 6.077 | 5.995 | 6.025 | 904,660 | +0.02(+0.37%) |
Sep 13, 2012 | 5.967 | 6.030 | 5.907 | 6.002 | 567,472 | +0.02(+0.33%) |
Sep 12, 2012 | 5.990 | 5.997 | 5.950 | 5.982 | 401,645 | -0.02(-0.29%) |
Sep 11, 2012 | 6.032 | 6.067 | 5.995 | 6.000 | 339,478 | -0.03(-0.58%) |
Sep 10, 2012 | 6.067 | 6.085 | 6.027 | 6.035 | 400,672 | -0.03(-0.54%) |
Sep 07, 2012 | 6.057 | 6.097 | 6.052 | 6.067 | 418,796 | +0.00(+0.08%) |
Sep 06, 2012 | 5.947 | 6.097 | 5.945 | 6.062 | 831,479 | +0.13(+2.23%) |
Sep 05, 2012 | 5.885 | 5.954 | 5.847 | 5.930 | 1,140,855 | +0.05(+0.85%) |