Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.905 | 5.982 | 5.897 | 5.944 | 16,829 | +0.03(+0.52%) |
Nov 29, 2012 | 5.928 | 6.044 | 5.843 | 5.913 | 15,204 | +0.01(+0.13%) |
Nov 28, 2012 | 5.905 | 6.006 | 5.905 | 5.905 | 2,292 | +0.03(+0.53%) |
Nov 27, 2012 | 5.959 | 6.013 | 5.874 | 5.874 | 5,766 | -0.06(-1.04%) |
Nov 26, 2012 | 5.921 | 5.967 | 5.774 | 5.936 | 8,858 | +0.02(+0.39%) |
Nov 23, 2012 | 6.021 | 6.029 | 5.913 | 5.913 | 3,105 | -0.03(-0.52%) |
Nov 21, 2012 | 5.952 | 6.021 | 5.882 | 5.944 | 5,006 | -0.09(-1.41%) |
Nov 20, 2012 | 5.998 | 6.029 | 5.921 | 6.029 | 6,159 | +0.00(+0.00%) |
Nov 19, 2012 | 5.967 | 6.114 | 5.967 | 6.029 | 22,597 | +0.05(+0.91%) |
Nov 16, 2012 | 5.925 | 5.982 | 5.906 | 5.975 | 49,255 | -0.01(-0.13%) |
Nov 15, 2012 | 5.944 | 6.059 | 5.944 | 5.982 | 66,504 | +0.04(+0.65%) |
Nov 14, 2012 | 5.913 | 5.944 | 5.913 | 5.944 | 10,614 | +0.00(+0.00%) |
Nov 13, 2012 | 5.906 | 5.944 | 5.830 | 5.944 | 53,035 | +0.08(+1.31%) |
Nov 12, 2012 | 5.944 | 5.944 | 5.737 | 5.867 | 53,100 | +0.15(+2.68%) |
Nov 09, 2012 | 5.837 | 5.837 | 5.607 | 5.714 | 20,796 | -0.11(-1.84%) |
Nov 08, 2012 | 5.791 | 5.821 | 5.714 | 5.821 | 2,444 | +0.03(+0.53%) |
Nov 07, 2012 | 5.844 | 5.844 | 5.752 | 5.791 | 4,592 | -0.04(-0.66%) |
Nov 06, 2012 | 5.829 | 5.829 | 5.745 | 5.829 | 6,491 | +0.00(+0.00%) |
Nov 05, 2012 | 5.936 | 5.936 | 5.821 | 5.829 | 3,911 | +0.00(+0.00%) |
Nov 02, 2012 | 5.775 | 5.886 | 5.775 | 5.829 | 4,954 | +0.05(+0.93%) |
Nov 01, 2012 | 5.837 | 5.867 | 5.637 | 5.775 | 5,935 | -0.16(-2.71%) |
Oct 31, 2012 | 5.768 | 5.936 | 5.376 | 5.936 | 4,452 | +0.16(+2.79%) |
Oct 26, 2012 | 5.722 | 5.775 | 5.775 | 5.775 | 11,343 | -0.13(-2.21%) |
Oct 25, 2012 | 5.936 | 5.936 | 5.722 | 5.906 | 7,744 | +0.02(+0.39%) |
Oct 24, 2012 | 5.837 | 5.929 | 5.748 | 5.883 | 3,306 | +0.05(+0.92%) |
Oct 23, 2012 | 5.936 | 5.936 | 5.752 | 5.829 | 2,620 | -0.05(-0.91%) |
Oct 19, 2012 | 5.798 | 5.936 | 5.798 | 5.883 | 7,563 | +0.00(+0.00%) |
Oct 18, 2012 | 5.821 | 5.929 | 5.821 | 5.883 | 4,676 | +0.03(+0.52%) |
Oct 17, 2012 | 5.852 | 5.883 | 5.791 | 5.852 | 15,610 | +0.00(+0.00%) |
Oct 16, 2012 | 5.538 | 5.852 | 5.538 | 5.852 | 38,612 | +0.14(+2.42%) |
Oct 15, 2012 | 5.706 | 5.714 | 5.545 | 5.714 | 2,216 | +0.07(+1.22%) |
Oct 12, 2012 | 5.745 | 5.768 | 5.614 | 5.645 | 5,478 | -0.18(-3.03%) |
Oct 11, 2012 | 5.829 | 5.829 | 5.634 | 5.821 | 1,504 | +0.00(+0.00%) |
Oct 10, 2012 | 5.660 | 5.852 | 5.660 | 5.821 | 13,373 | +0.15(+2.57%) |
Oct 09, 2012 | 5.660 | 5.676 | 5.660 | 5.676 | 1,955 | -0.07(-1.20%) |
Oct 06, 2012 | 5.745 | 5.745 | 5.745 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 5.552 | 5.829 | 5.530 | 5.745 | 6,453 | -0.01(-0.13%) |
Oct 04, 2012 | 5.752 | 5.752 | 5.752 | 5.752 | 299 | +0.03(+0.54%) |
Oct 03, 2012 | 5.752 | 5.852 | 5.499 | 5.722 | 81,957 | +0.00(+0.00%) |
Oct 01, 2012 | 5.722 | 5.722 | 5.722 | 5.722 | 0 | +0.01(+0.13%) |
Sep 28, 2012 | 5.561 | 5.714 | 5.561 | 5.714 | 821 | +0.21(+3.91%) |
Sep 27, 2012 | 5.384 | 5.797 | 5.384 | 5.499 | 26,857 | +0.05(+0.99%) |
Sep 26, 2012 | 5.506 | 5.551 | 5.369 | 5.446 | 6,519 | -0.06(-1.11%) |
Sep 25, 2012 | 5.499 | 5.507 | 5.499 | 5.507 | 508 | -0.04(-0.69%) |
Sep 24, 2012 | 5.499 | 5.637 | 5.499 | 5.545 | 5,087 | -0.04(-0.69%) |
Sep 21, 2012 | 5.561 | 5.584 | 5.499 | 5.584 | 9,206 | +0.08(+1.53%) |
Sep 20, 2012 | 5.499 | 5.584 | 5.499 | 5.499 | 20,069 | -0.08(-1.38%) |
Sep 19, 2012 | 5.576 | 5.576 | 5.576 | 5.576 | 521 | +0.01(+0.14%) |
Sep 18, 2012 | 5.507 | 5.576 | 5.507 | 5.568 | 1,173 | +0.00(+0.00%) |
Sep 17, 2012 | 5.538 | 5.593 | 5.499 | 5.568 | 8,145 | +0.04(+0.69%) |
Sep 14, 2012 | 5.599 | 5.637 | 5.492 | 5.530 | 43,270 | -0.03(-0.55%) |
Sep 13, 2012 | 5.591 | 5.637 | 5.561 | 5.561 | 12,386 | +0.00(+0.00%) |
Sep 12, 2012 | 5.599 | 5.599 | 5.561 | 5.561 | 7,040 | -0.01(-0.14%) |
Sep 11, 2012 | 5.568 | 5.599 | 5.561 | 5.568 | 11,116 | -0.01(-0.11%) |
Sep 10, 2012 | 5.522 | 5.676 | 5.469 | 5.574 | 40,908 | +0.16(+2.95%) |
Sep 07, 2012 | 5.423 | 5.507 | 5.415 | 5.415 | 2,086 | -0.05(-0.84%) |
Sep 06, 2012 | 5.591 | 5.591 | 5.423 | 5.461 | 15,703 | -0.14(-2.47%) |
Sep 05, 2012 | 5.530 | 5.599 | 5.423 | 5.599 | 2,880 | +0.01(+0.14%) |