Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.800 | 5.810 | 5.750 | 5.750 | 31,548 | -0.12(-2.04%) |
Nov 29, 2012 | 5.880 | 5.890 | 5.850 | 5.870 | 57,671 | +0.08(+1.38%) |
Nov 28, 2012 | 5.750 | 5.820 | 5.750 | 5.790 | 34,221 | +0.04(+0.70%) |
Nov 27, 2012 | 5.690 | 5.770 | 5.670 | 5.750 | 35,320 | +0.16(+2.86%) |
Nov 26, 2012 | 5.620 | 5.620 | 5.550 | 5.590 | 29,144 | -0.07(-1.24%) |
Nov 24, 2012 | 5.780 | 5.810 | 5.650 | 5.660 | 8,710 | +0.00(+0.00%) |
Nov 23, 2012 | 5.780 | 5.810 | 5.650 | 5.660 | 8,710 | -0.15(-2.58%) |
Nov 21, 2012 | 5.860 | 5.910 | 5.810 | 5.810 | 115,043 | +0.00(+0.00%) |
Nov 20, 2012 | 5.880 | 5.890 | 5.800 | 5.810 | 26,930 | -0.06(-1.02%) |
Nov 19, 2012 | 5.870 | 5.900 | 5.820 | 5.870 | 29,599 | +0.18(+3.16%) |
Nov 16, 2012 | 5.600 | 5.690 | 5.590 | 5.690 | 35,266 | +0.22(+4.02%) |
Nov 15, 2012 | 5.470 | 5.500 | 5.400 | 5.470 | 31,761 | +0.17(+3.21%) |
Nov 14, 2012 | 5.440 | 5.500 | 5.300 | 5.300 | 28,196 | -0.01(-0.19%) |
Nov 13, 2012 | 5.380 | 5.380 | 5.310 | 5.310 | 22,629 | -0.11(-2.03%) |
Nov 12, 2012 | 5.420 | 5.450 | 5.340 | 5.420 | 34,002 | +0.04(+0.74%) |
Nov 09, 2012 | 5.380 | 5.490 | 5.370 | 5.380 | 33,484 | +0.01(+0.19%) |
Nov 08, 2012 | 5.420 | 5.440 | 5.360 | 5.370 | 60,884 | -0.14(-2.54%) |
Nov 07, 2012 | 5.530 | 5.540 | 5.470 | 5.510 | 13,679 | -0.07(-1.25%) |
Nov 06, 2012 | 5.630 | 5.630 | 5.580 | 5.580 | 12,064 | +0.06(+1.09%) |
Nov 05, 2012 | 5.570 | 5.570 | 5.500 | 5.520 | 28,236 | -0.09(-1.60%) |
Nov 02, 2012 | 5.590 | 5.630 | 5.560 | 5.610 | 16,719 | +0.05(+0.90%) |
Nov 01, 2012 | 5.630 | 5.700 | 5.550 | 5.560 | 40,968 | +0.00(+0.00%) |
Oct 31, 2012 | 5.580 | 5.710 | 5.400 | 5.560 | 32,419 | +0.01(+0.18%) |
Oct 26, 2012 | 5.550 | 5.550 | 5.550 | 0 | +0.03(+0.54%) | |
Oct 25, 2012 | 5.630 | 5.630 | 5.490 | 5.520 | 86,759 | -0.05(-0.90%) |
Oct 24, 2012 | 5.770 | 5.810 | 5.570 | 5.570 | 23,587 | -0.01(-0.18%) |
Oct 23, 2012 | 5.550 | 5.580 | 5.450 | 5.580 | 31,167 | +0.10(+1.82%) |
Oct 19, 2012 | 5.630 | 5.680 | 5.470 | 5.480 | 43,928 | -0.16(-2.84%) |
Oct 18, 2012 | 5.620 | 5.770 | 5.600 | 5.640 | 23,137 | +0.10(+1.81%) |
Oct 17, 2012 | 5.690 | 5.700 | 5.520 | 5.540 | 57,513 | +0.27(+5.12%) |
Oct 16, 2012 | 5.250 | 5.382 | 5.250 | 5.270 | 99,450 | +0.20(+3.94%) |
Oct 15, 2012 | 5.140 | 5.140 | 5.060 | 5.070 | 21,341 | +0.03(+0.60%) |
Oct 12, 2012 | 4.970 | 5.120 | 4.970 | 5.040 | 14,031 | +0.16(+3.28%) |
Oct 11, 2012 | 5.000 | 5.000 | 4.880 | 4.880 | 7,287 | +0.03(+0.62%) |
Oct 10, 2012 | 4.910 | 4.990 | 4.850 | 4.850 | 19,495 | -0.00(-0.02%) |
Oct 09, 2012 | 4.990 | 5.010 | 4.851 | 4.851 | 13,098 | -0.03(-0.59%) |
Oct 08, 2012 | 4.920 | 4.930 | 4.880 | 4.880 | 22,662 | +0.01(+0.21%) |
Oct 06, 2012 | 4.930 | 4.940 | 4.870 | 4.870 | 11,695 | +0.00(+0.00%) |
Oct 05, 2012 | 4.930 | 4.940 | 4.870 | 4.870 | 11,695 | -0.01(-0.20%) |
Oct 04, 2012 | 4.870 | 4.950 | 4.850 | 4.880 | 41,754 | +0.07(+1.46%) |
Oct 03, 2012 | 4.770 | 4.910 | 4.750 | 4.810 | 52,939 | -0.11(-2.24%) |
Oct 02, 2012 | 4.980 | 4.980 | 4.760 | 4.920 | 35,141 | +0.10(+2.07%) |
Oct 01, 2012 | 4.780 | 4.920 | 4.780 | 4.820 | 32,319 | +0.05(+1.05%) |
Sep 28, 2012 | 4.800 | 4.850 | 4.700 | 4.770 | 9,851 | -0.22(-4.41%) |
Sep 27, 2012 | 4.820 | 5.020 | 4.770 | 4.990 | 19,099 | +0.24(+5.05%) |
Sep 26, 2012 | 4.870 | 5.020 | 4.750 | 4.750 | 27,629 | -0.22(-4.43%) |
Sep 25, 2012 | 5.140 | 5.150 | 4.970 | 4.970 | 25,036 | -0.05(-1.00%) |
Sep 24, 2012 | 5.020 | 5.090 | 4.980 | 5.020 | 30,800 | -0.01(-0.20%) |
Sep 21, 2012 | 5.090 | 5.120 | 5.000 | 5.030 | 7,882 | -0.05(-0.98%) |
Sep 20, 2012 | 5.070 | 5.130 | 4.970 | 5.080 | 21,515 | -0.02(-0.39%) |
Sep 19, 2012 | 5.120 | 5.200 | 5.060 | 5.100 | 12,330 | +0.07(+1.39%) |
Sep 18, 2012 | 5.140 | 5.150 | 5.000 | 5.030 | 53,685 | -0.05(-0.98%) |
Sep 17, 2012 | 5.160 | 5.190 | 5.060 | 5.080 | 58,446 | -0.12(-2.31%) |
Sep 14, 2012 | 5.120 | 5.320 | 5.120 | 5.200 | 31,454 | -0.11(-2.07%) |
Sep 13, 2012 | 5.080 | 5.390 | 5.070 | 5.310 | 20,269 | +0.20(+3.91%) |
Sep 12, 2012 | 5.150 | 5.230 | 5.110 | 5.110 | 29,525 | +0.11(+2.20%) |
Sep 11, 2012 | 4.950 | 5.110 | 4.950 | 5.000 | 106,475 | +0.18(+3.73%) |
Sep 10, 2012 | 4.900 | 5.020 | 4.780 | 4.820 | 30,398 | -0.13(-2.63%) |
Sep 07, 2012 | 5.010 | 5.060 | 4.940 | 4.950 | 40,414 | +0.01(+0.20%) |
Sep 06, 2012 | 4.830 | 5.000 | 4.830 | 4.940 | 26,188 | +0.11(+2.28%) |
Sep 05, 2012 | 4.780 | 4.840 | 4.780 | 4.830 | 19,673 | +0.10(+2.11%) |