Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.320 | 4.430 | 4.210 | 4.430 | 282,927 | +0.13(+3.02%) |
Nov 29, 2012 | 4.280 | 4.310 | 4.230 | 4.300 | 108,589 | +0.08(+1.90%) |
Nov 28, 2012 | 4.250 | 4.260 | 4.130 | 4.220 | 129,743 | -0.06(-1.40%) |
Nov 27, 2012 | 4.150 | 4.280 | 3.950 | 4.280 | 191,751 | +0.11(+2.64%) |
Nov 26, 2012 | 4.180 | 4.250 | 4.140 | 4.170 | 95,353 | -0.03(-0.71%) |
Nov 23, 2012 | 4.140 | 4.220 | 4.100 | 4.200 | 69,796 | +0.08(+1.94%) |
Nov 21, 2012 | 3.950 | 4.130 | 3.920 | 4.120 | 176,543 | +0.20(+5.10%) |
Nov 20, 2012 | 3.910 | 3.930 | 3.800 | 3.920 | 185,191 | -0.00(-0.01%) |
Nov 19, 2012 | 3.810 | 3.950 | 3.810 | 3.920 | 205,509 | +0.14(+3.71%) |
Nov 16, 2012 | 3.860 | 3.900 | 3.700 | 3.780 | 292,574 | -0.11(-2.83%) |
Nov 15, 2012 | 4.100 | 4.130 | 3.880 | 3.890 | 108,866 | -0.19(-4.66%) |
Nov 14, 2012 | 4.030 | 4.130 | 4.000 | 4.080 | 178,059 | +0.07(+1.75%) |
Nov 13, 2012 | 4.190 | 4.322 | 3.990 | 4.010 | 160,143 | -0.20(-4.75%) |
Nov 12, 2012 | 4.380 | 4.380 | 4.170 | 4.210 | 120,692 | -0.14(-3.22%) |
Nov 09, 2012 | 4.230 | 4.410 | 4.200 | 4.350 | 186,880 | +0.10(+2.35%) |
Nov 08, 2012 | 4.310 | 4.400 | 4.250 | 4.250 | 152,105 | -0.09(-2.07%) |
Nov 07, 2012 | 4.460 | 4.470 | 4.280 | 4.340 | 277,127 | -0.14(-3.13%) |
Nov 06, 2012 | 4.570 | 4.590 | 4.170 | 4.480 | 674,898 | -0.07(-1.54%) |
Nov 05, 2012 | 4.710 | 4.755 | 4.520 | 4.550 | 219,752 | -0.17(-3.60%) |
Nov 02, 2012 | 4.990 | 4.990 | 4.680 | 4.720 | 398,772 | -0.03(-0.63%) |
Nov 01, 2012 | 4.580 | 4.820 | 4.580 | 4.750 | 309,272 | +0.19(+4.17%) |
Oct 31, 2012 | 4.750 | 4.800 | 4.550 | 4.560 | 258,506 | -0.19(-4.00%) |
Oct 26, 2012 | 4.740 | 4.750 | 4.750 | 4.750 | 134,700 | +0.02(+0.42%) |
Oct 25, 2012 | 4.910 | 5.000 | 4.720 | 4.730 | 261,999 | -0.17(-3.47%) |
Oct 24, 2012 | 5.000 | 5.000 | 4.840 | 4.900 | 167,068 | -0.06(-1.21%) |
Oct 23, 2012 | 4.730 | 5.000 | 4.700 | 4.960 | 322,716 | +0.05(+1.02%) |
Oct 19, 2012 | 4.840 | 4.925 | 4.796 | 4.910 | 255,294 | +0.04(+0.82%) |
Oct 18, 2012 | 4.590 | 5.070 | 4.580 | 4.870 | 579,060 | +0.31(+6.80%) |
Oct 17, 2012 | 4.560 | 4.590 | 4.520 | 4.560 | 206,106 | -0.01(-0.22%) |
Oct 16, 2012 | 4.640 | 4.650 | 4.540 | 4.570 | 247,015 | -0.03(-0.65%) |
Oct 15, 2012 | 4.520 | 4.600 | 4.500 | 4.600 | 281,630 | +0.08(+1.77%) |
Oct 12, 2012 | 4.610 | 4.660 | 4.490 | 4.520 | 304,718 | -0.08(-1.74%) |
Oct 11, 2012 | 4.770 | 4.850 | 4.590 | 4.600 | 189,203 | -0.11(-2.34%) |
Oct 10, 2012 | 4.840 | 4.890 | 4.650 | 4.710 | 372,714 | -0.13(-2.69%) |
Oct 09, 2012 | 5.160 | 5.160 | 4.820 | 4.840 | 405,994 | -0.30(-5.84%) |
Oct 08, 2012 | 5.150 | 5.170 | 5.100 | 5.140 | 127,991 | -0.04(-0.77%) |
Oct 05, 2012 | 5.320 | 5.350 | 5.130 | 5.180 | 274,189 | -0.13(-2.45%) |
Oct 04, 2012 | 5.250 | 5.370 | 5.160 | 5.310 | 355,120 | +0.08(+1.53%) |
Oct 03, 2012 | 5.370 | 5.390 | 5.130 | 5.230 | 421,332 | -0.15(-2.79%) |
Oct 02, 2012 | 5.410 | 5.430 | 5.260 | 5.380 | 461,823 | -0.27(-4.78%) |
Oct 01, 2012 | 5.620 | 5.690 | 5.600 | 5.650 | 251,423 | +0.06(+1.07%) |
Sep 28, 2012 | 5.650 | 5.700 | 5.520 | 5.590 | 285,325 | -0.08(-1.41%) |
Sep 27, 2012 | 5.680 | 5.690 | 5.640 | 5.670 | 205,947 | +0.02(+0.35%) |
Sep 26, 2012 | 5.630 | 5.680 | 5.600 | 5.650 | 322,731 | +0.02(+0.36%) |
Sep 25, 2012 | 5.720 | 5.770 | 5.600 | 5.630 | 339,342 | -0.05(-0.88%) |
Sep 24, 2012 | 5.650 | 5.770 | 5.510 | 5.680 | 238,515 | -0.01(-0.18%) |
Sep 21, 2012 | 5.710 | 5.730 | 5.630 | 5.690 | 347,064 | +0.06(+1.06%) |
Sep 20, 2012 | 5.610 | 5.690 | 5.595 | 5.630 | 203,142 | -0.01(-0.17%) |
Sep 19, 2012 | 5.790 | 5.839 | 5.590 | 5.640 | 327,439 | -0.18(-3.09%) |
Sep 18, 2012 | 5.580 | 5.830 | 5.580 | 5.820 | 333,192 | +0.23(+4.11%) |
Sep 17, 2012 | 5.730 | 5.730 | 5.520 | 5.590 | 228,518 | -0.17(-2.95%) |
Sep 14, 2012 | 5.460 | 5.760 | 5.330 | 5.760 | 408,826 | +0.29(+5.30%) |
Sep 13, 2012 | 5.400 | 5.520 | 5.350 | 5.470 | 342,268 | +0.10(+1.86%) |
Sep 12, 2012 | 5.470 | 5.530 | 5.300 | 5.370 | 313,277 | -0.11(-2.01%) |
Sep 11, 2012 | 5.440 | 5.540 | 5.435 | 5.480 | 251,122 | +0.05(+0.92%) |
Sep 10, 2012 | 5.290 | 5.500 | 5.250 | 5.430 | 1,745,415 | +0.14(+2.65%) |
Sep 07, 2012 | 5.380 | 5.380 | 5.251 | 5.290 | 1,797,396 | -0.10(-1.86%) |
Sep 06, 2012 | 5.290 | 5.390 | 5.260 | 5.390 | 512,612 | +0.15(+2.86%) |
Sep 05, 2012 | 5.330 | 5.340 | 5.205 | 5.240 | 451,821 | -0.05(-1.04%) |