Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.800 | 7.160 | 6.560 | 7.150 | 16,473 | +0.35(+5.15%) |
Nov 29, 2012 | 6.290 | 6.800 | 6.290 | 6.800 | 15,490 | +0.60(+9.68%) |
Nov 28, 2012 | 6.270 | 6.300 | 6.148 | 6.200 | 5,497 | -0.06(-0.96%) |
Nov 27, 2012 | 6.160 | 6.300 | 6.140 | 6.260 | 10,089 | +0.05(+0.84%) |
Nov 26, 2012 | 6.330 | 6.330 | 5.890 | 6.208 | 34,334 | -0.21(-3.30%) |
Nov 23, 2012 | 6.000 | 6.420 | 6.000 | 6.420 | 5,249 | +0.26(+4.22%) |
Nov 21, 2012 | 5.750 | 6.160 | 5.750 | 6.160 | 3,436 | +0.26(+4.41%) |
Nov 20, 2012 | 5.810 | 5.900 | 5.680 | 5.900 | 7,174 | +0.06(+1.03%) |
Nov 19, 2012 | 5.582 | 6.160 | 5.410 | 5.840 | 58,071 | -0.07(-1.18%) |
Nov 16, 2012 | 5.810 | 5.910 | 5.810 | 5.910 | 1,699 | +0.31(+5.54%) |
Nov 15, 2012 | 5.510 | 6.150 | 5.510 | 5.600 | 7,096 | -0.16(-2.78%) |
Nov 14, 2012 | 5.820 | 5.930 | 5.760 | 5.760 | 10,200 | -0.04(-0.69%) |
Nov 13, 2012 | 5.770 | 6.139 | 5.750 | 5.800 | 29,198 | -0.25(-4.13%) |
Nov 12, 2012 | 5.940 | 6.100 | 5.940 | 6.050 | 19,296 | +0.18(+3.07%) |
Nov 09, 2012 | 5.810 | 5.950 | 5.760 | 5.870 | 6,480 | +0.07(+1.21%) |
Nov 08, 2012 | 6.010 | 6.020 | 5.800 | 5.800 | 9,140 | -0.17(-2.85%) |
Nov 07, 2012 | 6.030 | 6.030 | 5.760 | 5.970 | 11,276 | -0.01(-0.17%) |
Nov 06, 2012 | 5.750 | 6.020 | 5.750 | 5.980 | 15,676 | +0.32(+5.65%) |
Nov 05, 2012 | 5.590 | 5.660 | 5.360 | 5.660 | 27,119 | +0.22(+4.04%) |
Nov 02, 2012 | 5.250 | 5.600 | 5.100 | 5.440 | 17,325 | +0.24(+4.62%) |
Nov 01, 2012 | 5.270 | 5.270 | 5.200 | 5.200 | 5,100 | -0.03(-0.57%) |
Oct 31, 2012 | 4.970 | 5.360 | 4.970 | 5.230 | 11,103 | -0.09(-1.69%) |
Oct 26, 2012 | 5.250 | 5.320 | 5.320 | 5.320 | 2,100 | +0.11(+2.11%) |
Oct 25, 2012 | 5.350 | 5.350 | 5.160 | 5.210 | 5,075 | -0.14(-2.62%) |
Oct 24, 2012 | 5.250 | 5.350 | 5.140 | 5.350 | 7,355 | +0.20(+3.88%) |
Oct 23, 2012 | 5.240 | 5.240 | 5.150 | 5.150 | 1,222 | +0.00(+0.00%) |
Oct 19, 2012 | 5.120 | 5.200 | 5.120 | 5.150 | 4,580 | +0.00(+0.00%) |
Oct 18, 2012 | 5.050 | 5.150 | 5.050 | 5.150 | 13,268 | +0.03(+0.59%) |
Oct 17, 2012 | 5.250 | 5.260 | 5.100 | 5.120 | 16,713 | -0.26(-4.83%) |
Oct 16, 2012 | 5.480 | 5.480 | 5.380 | 5.380 | 388 | -0.02(-0.37%) |
Oct 15, 2012 | 5.320 | 5.400 | 5.250 | 5.400 | 3,826 | +0.01(+0.19%) |
Oct 09, 2012 | 5.430 | 5.390 | 5.390 | 5.390 | 400 | +0.18(+3.45%) |
Oct 08, 2012 | 5.444 | 5.444 | 5.180 | 5.210 | 14,245 | -0.33(-5.96%) |
Oct 05, 2012 | 5.450 | 5.540 | 5.420 | 5.540 | 2,577 | -0.06(-1.07%) |
Oct 04, 2012 | 5.410 | 5.600 | 5.340 | 5.600 | 7,100 | +0.02(+0.36%) |
Oct 03, 2012 | 5.500 | 5.590 | 5.380 | 5.580 | 6,300 | +0.10(+1.82%) |
Oct 02, 2012 | 5.410 | 5.570 | 5.410 | 5.480 | 3,375 | +0.03(+0.55%) |
Oct 01, 2012 | 5.480 | 5.530 | 5.290 | 5.450 | 5,400 | +0.13(+2.44%) |
Sep 28, 2012 | 5.430 | 5.450 | 5.300 | 5.320 | 7,325 | +0.02(+0.38%) |
Sep 27, 2012 | 5.300 | 5.330 | 5.280 | 5.300 | 4,601 | +0.00(+0.00%) |
Sep 26, 2012 | 5.500 | 5.500 | 5.230 | 5.300 | 7,318 | -0.22(-3.99%) |
Sep 25, 2012 | 5.610 | 5.650 | 5.520 | 5.520 | 13,300 | -0.16(-2.82%) |
Sep 24, 2012 | 5.700 | 5.700 | 5.600 | 5.680 | 1,855 | -0.04(-0.70%) |
Sep 21, 2012 | 5.680 | 5.730 | 5.560 | 5.720 | 19,772 | -0.01(-0.17%) |
Sep 20, 2012 | 5.680 | 5.730 | 5.590 | 5.730 | 7,261 | +0.08(+1.42%) |
Sep 19, 2012 | 5.750 | 5.790 | 5.650 | 5.650 | 10,908 | -0.10(-1.74%) |
Sep 18, 2012 | 5.880 | 5.940 | 5.750 | 5.750 | 5,919 | -0.05(-0.86%) |
Sep 17, 2012 | 5.960 | 5.960 | 5.800 | 5.800 | 4,677 | -0.11(-1.86%) |
Sep 14, 2012 | 5.855 | 6.120 | 5.855 | 5.910 | 1,931 | +0.06(+1.03%) |
Sep 13, 2012 | 5.810 | 5.860 | 5.800 | 5.850 | 2,000 | -0.01(-0.17%) |
Sep 12, 2012 | 5.830 | 5.980 | 5.750 | 5.860 | 3,100 | +0.04(+0.69%) |
Sep 11, 2012 | 5.890 | 5.900 | 5.820 | 5.820 | 3,200 | +0.02(+0.34%) |
Sep 10, 2012 | 5.720 | 5.998 | 5.700 | 5.800 | 1,506 | +0.08(+1.40%) |
Sep 07, 2012 | 5.800 | 5.800 | 5.664 | 5.720 | 6,927 | -0.08(-1.38%) |
Sep 06, 2012 | 5.650 | 5.800 | 5.650 | 5.800 | 12,228 | +0.00(+0.00%) |
Sep 05, 2012 | 5.720 | 5.872 | 5.720 | 5.800 | 5,477 | +0.03(+0.52%) |