Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.784 | 5.787 | 5.698 | 5.710 | 133,943 | -0.06(-1.12%) |
Nov 29, 2012 | 5.756 | 5.802 | 5.713 | 5.775 | 176,084 | +0.05(+0.91%) |
Nov 28, 2012 | 5.821 | 5.821 | 5.655 | 5.722 | 208,008 | -0.12(-2.11%) |
Nov 27, 2012 | 5.790 | 5.852 | 5.667 | 5.846 | 411,691 | +0.05(+0.85%) |
Nov 26, 2012 | 5.676 | 5.809 | 5.667 | 5.796 | 191,468 | +0.12(+2.17%) |
Nov 23, 2012 | 5.541 | 5.719 | 5.538 | 5.673 | 168,337 | +0.22(+3.95%) |
Nov 21, 2012 | 5.538 | 5.538 | 5.381 | 5.458 | 375,044 | -0.13(-2.32%) |
Nov 20, 2012 | 5.621 | 5.642 | 5.559 | 5.587 | 185,143 | -0.03(-0.49%) |
Nov 19, 2012 | 5.562 | 5.747 | 5.513 | 5.615 | 501,857 | +0.23(+4.35%) |
Nov 16, 2012 | 4.774 | 5.418 | 4.774 | 5.381 | 1,211,061 | +0.63(+13.22%) |
Nov 15, 2012 | 5.273 | 5.313 | 4.728 | 4.752 | 2,261,950 | -0.58(-10.84%) |
Nov 14, 2012 | 5.997 | 5.997 | 5.276 | 5.330 | 982,214 | -0.68(-11.30%) |
Nov 13, 2012 | 6.080 | 6.092 | 5.944 | 6.009 | 217,687 | -0.15(-2.40%) |
Nov 12, 2012 | 6.040 | 6.157 | 5.978 | 6.157 | 156,330 | +0.08(+1.33%) |
Nov 09, 2012 | 6.237 | 6.268 | 6.061 | 6.076 | 226,440 | -0.19(-3.11%) |
Nov 08, 2012 | 6.264 | 6.301 | 6.234 | 6.271 | 67,691 | +0.05(+0.86%) |
Nov 07, 2012 | 6.181 | 6.257 | 6.168 | 6.217 | 189,407 | -0.03(-0.44%) |
Nov 06, 2012 | 6.251 | 6.275 | 6.205 | 6.245 | 125,471 | +0.03(+0.44%) |
Nov 05, 2012 | 6.236 | 6.236 | 6.214 | 6.217 | 95,591 | -0.01(-0.20%) |
Nov 02, 2012 | 6.260 | 6.269 | 6.217 | 6.229 | 88,982 | +0.01(+0.10%) |
Nov 01, 2012 | 6.132 | 6.248 | 6.132 | 6.223 | 191,081 | +0.07(+1.19%) |
Oct 31, 2012 | 6.135 | 6.150 | 6.104 | 6.150 | 121,265 | +0.03(+0.45%) |
Oct 26, 2012 | 6.022 | 6.123 | 6.123 | 6.123 | 367,281 | +0.09(+1.47%) |
Oct 25, 2012 | 6.144 | 6.144 | 5.997 | 6.034 | 301,976 | -0.12(-1.93%) |
Oct 24, 2012 | 6.159 | 6.190 | 6.062 | 6.153 | 207,849 | +0.01(+0.20%) |
Oct 23, 2012 | 6.153 | 6.178 | 6.110 | 6.141 | 111,714 | +0.05(+0.80%) |
Oct 19, 2012 | 6.028 | 6.120 | 6.028 | 6.092 | 111,232 | +0.04(+0.66%) |
Oct 18, 2012 | 6.001 | 6.092 | 5.958 | 6.052 | 130,763 | +0.08(+1.28%) |
Oct 17, 2012 | 5.927 | 5.995 | 5.906 | 5.976 | 157,947 | +0.06(+0.98%) |
Oct 16, 2012 | 5.912 | 6.004 | 5.854 | 5.918 | 240,580 | -0.02(-0.26%) |
Oct 15, 2012 | 6.132 | 6.208 | 5.894 | 5.933 | 439,220 | -0.18(-2.90%) |
Oct 12, 2012 | 6.077 | 6.153 | 6.013 | 6.110 | 287,209 | +0.10(+1.68%) |
Oct 11, 2012 | 5.708 | 6.037 | 5.662 | 6.010 | 636,929 | +0.30(+5.29%) |
Oct 10, 2012 | 6.211 | 6.217 | 5.708 | 5.708 | 1,901,356 | -0.62(-9.84%) |
Oct 09, 2012 | 6.641 | 6.641 | 6.272 | 6.330 | 908,465 | -0.31(-4.72%) |
Oct 08, 2012 | 6.713 | 6.749 | 6.613 | 6.644 | 425,610 | -0.11(-1.57%) |
Oct 05, 2012 | 6.746 | 6.749 | 6.733 | 6.749 | 138,657 | +0.03(+0.41%) |
Oct 04, 2012 | 6.746 | 6.746 | 6.692 | 6.722 | 97,222 | -0.02(-0.31%) |
Oct 03, 2012 | 6.713 | 6.743 | 6.689 | 6.743 | 117,892 | +0.04(+0.54%) |
Oct 02, 2012 | 6.719 | 6.749 | 6.689 | 6.707 | 113,042 | -0.00(-0.05%) |
Oct 01, 2012 | 6.719 | 6.719 | 6.704 | 6.710 | 125,180 | -0.00(-0.05%) |
Sep 28, 2012 | 6.707 | 6.719 | 6.668 | 6.713 | 107,689 | +0.01(+0.09%) |
Sep 27, 2012 | 6.680 | 6.710 | 6.650 | 6.707 | 68,663 | +0.04(+0.64%) |
Sep 26, 2012 | 6.725 | 6.725 | 6.659 | 6.665 | 49,764 | -0.05(-0.77%) |
Sep 25, 2012 | 6.659 | 6.719 | 6.655 | 6.716 | 74,957 | +0.06(+0.96%) |
Sep 24, 2012 | 6.619 | 6.671 | 6.619 | 6.653 | 164,240 | +0.01(+0.14%) |
Sep 21, 2012 | 6.592 | 6.656 | 6.592 | 6.644 | 96,366 | +0.07(+1.01%) |
Sep 20, 2012 | 6.598 | 6.621 | 6.571 | 6.577 | 113,673 | -0.05(-0.69%) |
Sep 19, 2012 | 6.647 | 6.659 | 6.619 | 6.622 | 129,181 | -0.01(-0.18%) |
Sep 18, 2012 | 6.653 | 6.653 | 6.625 | 6.634 | 122,194 | -0.02(-0.27%) |
Sep 17, 2012 | 6.765 | 6.771 | 6.610 | 6.653 | 322,592 | -0.11(-1.66%) |
Sep 14, 2012 | 6.704 | 6.765 | 6.692 | 6.765 | 208,609 | +0.08(+1.13%) |
Sep 13, 2012 | 6.683 | 6.719 | 6.668 | 6.689 | 111,951 | +0.02(+0.36%) |
Sep 12, 2012 | 6.707 | 6.707 | 6.631 | 6.665 | 146,904 | +0.03(+0.45%) |
Sep 11, 2012 | 6.657 | 6.678 | 6.627 | 6.635 | 180,149 | -0.01(-0.20%) |
Sep 10, 2012 | 6.609 | 6.672 | 6.609 | 6.648 | 119,791 | +0.02(+0.23%) |
Sep 07, 2012 | 6.672 | 6.681 | 6.624 | 6.633 | 103,592 | -0.01(-0.18%) |
Sep 06, 2012 | 6.648 | 6.681 | 6.636 | 6.645 | 129,742 | +0.01(+0.18%) |
Sep 05, 2012 | 6.648 | 6.648 | 6.606 | 6.633 | 138,817 | +0.01(+0.18%) |