Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.985 | 4.043 | 3.954 | 4.014 | 304,437 | -0.01(-0.36%) |
Nov 29, 2012 | 4.133 | 4.199 | 3.997 | 4.029 | 318,655 | -0.11(-2.65%) |
Nov 28, 2012 | 4.124 | 4.176 | 4.115 | 4.138 | 197,320 | -0.04(-1.04%) |
Nov 27, 2012 | 4.159 | 4.208 | 4.029 | 4.182 | 291,742 | +0.01(+0.35%) |
Nov 26, 2012 | 4.167 | 4.216 | 4.124 | 4.167 | 145,892 | -0.03(-0.82%) |
Nov 23, 2012 | 4.176 | 4.242 | 4.063 | 4.202 | 226,664 | +0.05(+1.32%) |
Nov 21, 2012 | 4.060 | 4.156 | 3.980 | 4.147 | 313,346 | +0.05(+1.13%) |
Nov 20, 2012 | 4.098 | 4.211 | 4.043 | 4.101 | 292,431 | +0.03(+0.64%) |
Nov 19, 2012 | 3.959 | 4.121 | 3.919 | 4.075 | 366,226 | +0.14(+3.45%) |
Nov 16, 2012 | 3.725 | 3.982 | 3.598 | 3.939 | 615,651 | +0.21(+5.74%) |
Nov 15, 2012 | 3.743 | 3.763 | 3.656 | 3.725 | 456,223 | +0.01(+0.31%) |
Nov 14, 2012 | 3.821 | 3.867 | 3.653 | 3.714 | 369,266 | -0.07(-1.83%) |
Nov 13, 2012 | 3.656 | 3.786 | 3.639 | 3.783 | 483,658 | +0.02(+0.46%) |
Nov 12, 2012 | 3.904 | 3.925 | 3.708 | 3.766 | 425,982 | -0.15(-3.76%) |
Nov 09, 2012 | 3.904 | 4.034 | 3.858 | 3.913 | 384,125 | -0.02(-0.59%) |
Nov 08, 2012 | 3.982 | 4.141 | 3.916 | 3.936 | 317,699 | -0.09(-2.15%) |
Nov 07, 2012 | 4.043 | 4.127 | 3.930 | 4.023 | 473,522 | -0.05(-1.35%) |
Nov 06, 2012 | 4.109 | 4.130 | 4.055 | 4.078 | 275,014 | -0.04(-1.05%) |
Nov 05, 2012 | 4.115 | 4.159 | 4.043 | 4.121 | 238,880 | +0.00(+0.00%) |
Nov 02, 2012 | 4.257 | 4.277 | 4.079 | 4.121 | 261,291 | -0.10(-2.33%) |
Nov 01, 2012 | 4.075 | 4.300 | 4.075 | 4.219 | 391,978 | +0.08(+1.88%) |
Oct 31, 2012 | 4.115 | 4.193 | 4.029 | 4.141 | 630,506 | -0.05(-1.24%) |
Oct 26, 2012 | 4.257 | 4.193 | 4.193 | 4.193 | 618,099 | -0.29(-6.50%) |
Oct 25, 2012 | 4.485 | 4.531 | 4.439 | 4.485 | 728,657 | +0.05(+1.24%) |
Oct 24, 2012 | 4.563 | 4.618 | 4.404 | 4.430 | 458,851 | -0.13(-2.85%) |
Oct 23, 2012 | 4.323 | 4.566 | 4.317 | 4.560 | 981,015 | -0.10(-2.11%) |
Oct 19, 2012 | 5.054 | 5.140 | 4.546 | 4.658 | 3,215,594 | -0.92(-16.42%) |
Oct 18, 2012 | 5.591 | 5.597 | 5.530 | 5.574 | 247,433 | -0.01(-0.10%) |
Oct 17, 2012 | 5.516 | 5.579 | 5.516 | 5.579 | 181,911 | +0.04(+0.68%) |
Oct 16, 2012 | 5.516 | 5.559 | 5.461 | 5.542 | 337,077 | +0.05(+1.00%) |
Oct 15, 2012 | 5.507 | 5.530 | 5.444 | 5.487 | 194,058 | +0.00(+0.00%) |
Oct 12, 2012 | 5.377 | 5.522 | 5.377 | 5.487 | 332,035 | +0.10(+1.87%) |
Oct 11, 2012 | 5.371 | 5.441 | 5.357 | 5.386 | 208,959 | +0.07(+1.25%) |
Oct 10, 2012 | 5.415 | 5.429 | 5.270 | 5.319 | 272,472 | -0.08(-1.50%) |
Oct 09, 2012 | 5.406 | 5.472 | 5.371 | 5.400 | 195,627 | +0.01(+0.27%) |
Oct 08, 2012 | 5.392 | 5.455 | 5.377 | 5.386 | 147,100 | -0.01(-0.16%) |
Oct 05, 2012 | 5.559 | 5.559 | 5.389 | 5.395 | 208,817 | -0.09(-1.68%) |
Oct 04, 2012 | 5.507 | 5.568 | 5.473 | 5.487 | 138,333 | -0.03(-0.52%) |
Oct 03, 2012 | 5.516 | 5.559 | 5.516 | 5.516 | 203,830 | +0.02(+0.37%) |
Oct 02, 2012 | 5.481 | 5.554 | 5.444 | 5.496 | 221,127 | +0.07(+1.28%) |
Oct 01, 2012 | 5.441 | 5.530 | 5.415 | 5.426 | 166,481 | +0.04(+0.70%) |
Sep 28, 2012 | 5.386 | 5.423 | 5.304 | 5.389 | 102,382 | +0.01(+0.21%) |
Sep 27, 2012 | 5.371 | 5.415 | 5.314 | 5.377 | 138,173 | +0.06(+1.20%) |
Sep 26, 2012 | 5.348 | 5.369 | 5.237 | 5.314 | 295,191 | -0.05(-0.92%) |
Sep 25, 2012 | 5.458 | 5.458 | 5.343 | 5.363 | 241,446 | -0.04(-0.70%) |
Sep 24, 2012 | 5.444 | 5.444 | 5.371 | 5.400 | 174,508 | -0.08(-1.37%) |
Sep 21, 2012 | 5.481 | 5.596 | 5.470 | 5.475 | 232,360 | -0.07(-1.30%) |
Sep 20, 2012 | 5.556 | 5.591 | 5.473 | 5.548 | 192,483 | +0.00(+0.05%) |
Sep 19, 2012 | 5.510 | 5.562 | 5.377 | 5.545 | 194,741 | +0.05(+1.00%) |
Sep 18, 2012 | 5.490 | 5.553 | 5.386 | 5.490 | 219,890 | +0.00(+0.00%) |
Sep 17, 2012 | 5.441 | 5.559 | 5.392 | 5.490 | 357,181 | +0.05(+0.85%) |
Sep 14, 2012 | 5.322 | 5.473 | 5.308 | 5.444 | 319,683 | +0.11(+2.06%) |
Sep 13, 2012 | 5.351 | 5.391 | 5.273 | 5.334 | 251,616 | +0.01(+0.27%) |
Sep 12, 2012 | 5.374 | 5.374 | 5.254 | 5.319 | 165,183 | +0.02(+0.33%) |
Sep 11, 2012 | 5.447 | 5.481 | 5.213 | 5.302 | 399,998 | -0.13(-2.34%) |
Sep 10, 2012 | 5.343 | 5.446 | 5.299 | 5.429 | 153,572 | +0.12(+2.27%) |
Sep 07, 2012 | 5.230 | 5.314 | 5.198 | 5.309 | 92,711 | +0.08(+1.61%) |
Sep 06, 2012 | 5.227 | 5.267 | 5.146 | 5.224 | 111,694 | +0.02(+0.44%) |
Sep 05, 2012 | 5.158 | 5.210 | 5.155 | 5.201 | 139,901 | +0.05(+0.95%) |