Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.860 | 5.878 | 5.761 | 5.860 | 67,658 | +0.03(+0.46%) |
Nov 29, 2012 | 5.851 | 5.887 | 5.761 | 5.833 | 51,388 | +0.03(+0.47%) |
Nov 28, 2012 | 5.815 | 5.815 | 5.725 | 5.806 | 32,412 | -0.03(-0.46%) |
Nov 27, 2012 | 5.797 | 5.842 | 5.671 | 5.833 | 67,477 | -0.01(-0.15%) |
Nov 26, 2012 | 5.752 | 5.851 | 5.653 | 5.842 | 48,084 | +0.09(+1.57%) |
Nov 23, 2012 | 5.644 | 5.784 | 5.635 | 5.752 | 35,817 | +0.14(+2.41%) |
Nov 21, 2012 | 5.544 | 5.698 | 5.544 | 5.616 | 95,552 | +0.10(+1.80%) |
Nov 20, 2012 | 5.589 | 5.644 | 5.499 | 5.517 | 133,477 | -0.07(-1.29%) |
Nov 19, 2012 | 5.571 | 5.659 | 5.553 | 5.589 | 83,182 | +0.03(+0.49%) |
Nov 16, 2012 | 5.499 | 5.680 | 5.418 | 5.562 | 51,606 | +0.05(+0.82%) |
Nov 15, 2012 | 5.508 | 5.625 | 5.418 | 5.517 | 82,164 | -0.04(-0.65%) |
Nov 14, 2012 | 5.815 | 5.815 | 5.535 | 5.553 | 73,151 | -0.23(-4.06%) |
Nov 13, 2012 | 5.779 | 5.842 | 5.743 | 5.788 | 55,388 | +0.01(+0.16%) |
Nov 12, 2012 | 5.824 | 5.860 | 5.779 | 5.779 | 53,953 | -0.01(-0.16%) |
Nov 09, 2012 | 5.824 | 5.860 | 5.779 | 5.788 | 178,988 | -0.03(-0.47%) |
Nov 08, 2012 | 5.905 | 6.041 | 5.806 | 5.815 | 86,986 | -0.12(-1.98%) |
Nov 07, 2012 | 5.923 | 5.960 | 5.779 | 5.933 | 156,899 | -0.07(-1.20%) |
Nov 06, 2012 | 5.680 | 6.014 | 5.635 | 6.005 | 76,767 | +0.38(+6.74%) |
Nov 05, 2012 | 5.481 | 5.725 | 5.418 | 5.625 | 86,224 | +0.13(+2.30%) |
Nov 02, 2012 | 5.653 | 5.680 | 5.490 | 5.499 | 96,348 | -0.08(-1.46%) |
Nov 01, 2012 | 5.815 | 5.815 | 5.481 | 5.580 | 75,323 | -0.22(-3.74%) |
Oct 31, 2012 | 5.869 | 6.005 | 5.761 | 5.797 | 28,230 | -0.05(-0.77%) |
Oct 26, 2012 | 5.761 | 5.842 | 5.842 | 5.842 | 68,330 | +0.10(+1.73%) |
Oct 25, 2012 | 5.680 | 5.761 | 5.607 | 5.743 | 71,726 | +0.11(+1.92%) |
Oct 24, 2012 | 5.806 | 5.833 | 5.571 | 5.635 | 70,137 | -0.04(-0.64%) |
Oct 23, 2012 | 5.752 | 5.752 | 5.562 | 5.671 | 77,249 | -0.20(-3.38%) |
Oct 19, 2012 | 5.951 | 5.969 | 5.815 | 5.869 | 158,336 | -0.09(-1.52%) |
Oct 18, 2012 | 5.905 | 6.023 | 5.824 | 5.960 | 134,335 | +0.06(+1.07%) |
Oct 17, 2012 | 5.797 | 5.942 | 5.743 | 5.896 | 75,878 | +0.07(+1.24%) |
Oct 16, 2012 | 5.644 | 5.833 | 5.625 | 5.824 | 64,111 | +0.20(+3.53%) |
Oct 15, 2012 | 5.508 | 5.625 | 5.445 | 5.625 | 81,276 | +0.15(+2.81%) |
Oct 12, 2012 | 5.382 | 5.517 | 5.219 | 5.472 | 97,664 | +0.05(+1.00%) |
Oct 11, 2012 | 5.463 | 5.472 | 5.391 | 5.418 | 81,896 | +0.00(+0.00%) |
Oct 10, 2012 | 5.418 | 5.463 | 5.355 | 5.418 | 69,668 | -0.01(-0.17%) |
Oct 09, 2012 | 5.391 | 5.445 | 5.282 | 5.427 | 81,633 | +0.02(+0.33%) |
Oct 08, 2012 | 5.391 | 5.454 | 5.364 | 5.409 | 68,339 | +0.01(+0.17%) |
Oct 05, 2012 | 5.472 | 5.517 | 5.386 | 5.400 | 124,444 | -0.08(-1.48%) |
Oct 04, 2012 | 5.463 | 5.499 | 5.409 | 5.481 | 67,974 | +0.05(+1.00%) |
Oct 03, 2012 | 5.409 | 5.463 | 5.364 | 5.427 | 106,528 | +0.01(+0.17%) |
Oct 02, 2012 | 5.400 | 5.418 | 5.373 | 5.418 | 82,787 | +0.04(+0.67%) |
Oct 01, 2012 | 5.237 | 5.382 | 5.228 | 5.382 | 115,393 | +0.18(+3.47%) |
Sep 28, 2012 | 5.382 | 5.382 | 5.192 | 5.201 | 133,562 | -0.22(-4.00%) |
Sep 27, 2012 | 5.345 | 5.445 | 5.273 | 5.418 | 107,497 | +0.05(+1.01%) |
Sep 26, 2012 | 5.436 | 5.463 | 5.273 | 5.364 | 106,630 | -0.05(-0.83%) |
Sep 25, 2012 | 5.508 | 5.508 | 5.391 | 5.409 | 116,102 | -0.10(-1.80%) |
Sep 24, 2012 | 5.373 | 5.508 | 5.207 | 5.508 | 150,698 | +0.10(+1.84%) |
Sep 21, 2012 | 5.309 | 5.418 | 5.255 | 5.409 | 213,964 | +0.17(+3.28%) |
Sep 20, 2012 | 5.273 | 5.328 | 5.129 | 5.237 | 120,890 | -0.05(-1.02%) |
Sep 19, 2012 | 5.174 | 5.346 | 5.156 | 5.291 | 151,909 | +0.12(+2.27%) |
Sep 18, 2012 | 5.237 | 5.264 | 5.138 | 5.174 | 98,607 | -0.08(-1.55%) |
Sep 17, 2012 | 5.309 | 5.445 | 5.210 | 5.255 | 76,195 | -0.05(-1.02%) |
Sep 14, 2012 | 5.427 | 5.436 | 5.300 | 5.309 | 89,494 | -0.09(-1.67%) |
Sep 13, 2012 | 5.300 | 5.418 | 5.264 | 5.400 | 205,362 | +0.14(+2.57%) |
Sep 12, 2012 | 5.228 | 5.309 | 5.192 | 5.264 | 56,997 | +0.02(+0.34%) |
Sep 11, 2012 | 5.129 | 5.328 | 5.084 | 5.246 | 139,843 | +0.17(+3.38%) |
Sep 10, 2012 | 5.084 | 5.120 | 5.002 | 5.075 | 88,586 | -0.03(-0.53%) |
Sep 07, 2012 | 5.102 | 5.138 | 5.030 | 5.102 | 89,375 | +0.03(+0.53%) |
Sep 06, 2012 | 5.183 | 5.183 | 4.966 | 5.075 | 185,050 | -0.06(-1.23%) |
Sep 05, 2012 | 5.129 | 5.183 | 5.111 | 5.138 | 89,900 | -0.01(-0.18%) |