Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.334 | 5.395 | 5.192 | 5.201 | 369,812 | -0.11(-2.00%) |
Nov 29, 2012 | 5.210 | 5.342 | 5.201 | 5.307 | 148,849 | +0.17(+3.27%) |
Nov 28, 2012 | 4.936 | 5.157 | 4.872 | 5.139 | 150,995 | +0.16(+3.20%) |
Nov 27, 2012 | 4.927 | 5.077 | 4.900 | 4.980 | 165,934 | +0.04(+0.72%) |
Nov 26, 2012 | 4.812 | 4.953 | 4.803 | 4.944 | 169,509 | +0.12(+2.57%) |
Nov 23, 2012 | 4.794 | 4.821 | 4.759 | 4.821 | 42,826 | +0.05(+1.11%) |
Nov 21, 2012 | 4.732 | 4.785 | 4.644 | 4.767 | 84,424 | +0.06(+1.32%) |
Nov 20, 2012 | 4.732 | 4.741 | 4.652 | 4.706 | 97,704 | -0.04(-0.75%) |
Nov 19, 2012 | 4.652 | 4.785 | 4.644 | 4.741 | 151,282 | +0.14(+3.08%) |
Nov 16, 2012 | 4.644 | 4.670 | 4.493 | 4.599 | 229,568 | -0.07(-1.52%) |
Nov 15, 2012 | 4.661 | 4.847 | 4.617 | 4.670 | 251,415 | +0.00(+0.00%) |
Nov 14, 2012 | 4.865 | 4.874 | 4.661 | 4.670 | 224,215 | -0.19(-4.00%) |
Nov 13, 2012 | 4.865 | 4.953 | 4.759 | 4.865 | 165,965 | -0.09(-1.79%) |
Nov 12, 2012 | 4.962 | 5.033 | 4.909 | 4.953 | 87,099 | +0.00(+0.00%) |
Nov 09, 2012 | 4.785 | 5.086 | 4.741 | 4.953 | 275,946 | +0.16(+3.32%) |
Nov 08, 2012 | 4.838 | 4.909 | 4.759 | 4.794 | 279,995 | -0.07(-1.45%) |
Nov 07, 2012 | 5.121 | 5.201 | 4.829 | 4.865 | 178,599 | -0.34(-6.62%) |
Nov 06, 2012 | 5.104 | 5.254 | 5.068 | 5.210 | 122,278 | +0.12(+2.43%) |
Nov 05, 2012 | 5.068 | 5.148 | 5.015 | 5.086 | 148,977 | +0.02(+0.35%) |
Nov 02, 2012 | 5.342 | 5.342 | 5.059 | 5.068 | 171,516 | -0.23(-4.34%) |
Nov 01, 2012 | 5.130 | 5.307 | 5.095 | 5.298 | 284,527 | +0.19(+3.81%) |
Oct 31, 2012 | 5.139 | 5.139 | 5.006 | 5.104 | 107,845 | -0.05(-1.03%) |
Oct 26, 2012 | 5.139 | 5.157 | 5.157 | 5.157 | 105,482 | +0.03(+0.52%) |
Oct 25, 2012 | 5.192 | 5.219 | 5.086 | 5.130 | 156,392 | -0.06(-1.19%) |
Oct 24, 2012 | 5.289 | 5.289 | 5.174 | 5.192 | 76,528 | -0.06(-1.18%) |
Oct 23, 2012 | 5.263 | 5.298 | 5.139 | 5.254 | 121,088 | -0.02(-0.34%) |
Oct 19, 2012 | 5.493 | 5.510 | 5.219 | 5.272 | 182,300 | -0.29(-5.25%) |
Oct 18, 2012 | 5.652 | 5.661 | 5.564 | 5.564 | 109,495 | -0.10(-1.72%) |
Oct 17, 2012 | 5.643 | 5.661 | 5.593 | 5.661 | 144,532 | +0.01(+0.16%) |
Oct 16, 2012 | 5.661 | 5.661 | 5.599 | 5.652 | 100,698 | +0.01(+0.16%) |
Oct 15, 2012 | 5.617 | 5.652 | 5.546 | 5.643 | 95,470 | +0.04(+0.79%) |
Oct 12, 2012 | 5.572 | 5.608 | 5.537 | 5.599 | 121,481 | +0.06(+1.12%) |
Oct 11, 2012 | 5.422 | 5.537 | 5.387 | 5.537 | 106,172 | +0.18(+3.30%) |
Oct 10, 2012 | 5.307 | 5.360 | 5.253 | 5.360 | 183,309 | +0.06(+1.17%) |
Oct 09, 2012 | 5.537 | 5.563 | 5.280 | 5.298 | 166,140 | -0.24(-4.31%) |
Oct 08, 2012 | 5.457 | 5.537 | 5.404 | 5.537 | 92,910 | +0.05(+0.97%) |
Oct 05, 2012 | 5.528 | 5.528 | 5.431 | 5.484 | 238,741 | -0.01(-0.16%) |
Oct 04, 2012 | 5.493 | 5.519 | 5.360 | 5.493 | 162,178 | +0.04(+0.65%) |
Oct 03, 2012 | 5.617 | 5.617 | 5.431 | 5.457 | 255,734 | -0.15(-2.68%) |
Oct 02, 2012 | 5.634 | 5.652 | 5.510 | 5.608 | 169,636 | +0.02(+0.32%) |
Oct 01, 2012 | 5.634 | 5.670 | 5.572 | 5.590 | 227,765 | +0.00(+0.00%) |
Sep 28, 2012 | 5.634 | 5.670 | 5.555 | 5.590 | 207,534 | -0.08(-1.40%) |
Sep 27, 2012 | 5.608 | 5.670 | 5.600 | 5.670 | 217,723 | +0.09(+1.58%) |
Sep 26, 2012 | 5.502 | 5.590 | 5.440 | 5.581 | 136,302 | +0.07(+1.28%) |
Sep 25, 2012 | 5.758 | 5.855 | 5.493 | 5.510 | 231,560 | -0.19(-3.41%) |
Sep 24, 2012 | 5.714 | 5.802 | 5.643 | 5.705 | 168,536 | -0.05(-0.92%) |
Sep 21, 2012 | 5.811 | 5.917 | 5.749 | 5.758 | 465,684 | +0.04(+0.62%) |
Sep 20, 2012 | 5.687 | 5.758 | 5.634 | 5.723 | 113,362 | -0.02(-0.31%) |
Sep 19, 2012 | 5.785 | 5.794 | 5.679 | 5.740 | 220,929 | -0.03(-0.46%) |
Sep 18, 2012 | 5.811 | 5.829 | 5.687 | 5.767 | 193,906 | -0.04(-0.76%) |
Sep 17, 2012 | 5.723 | 5.873 | 5.696 | 5.811 | 210,665 | +0.04(+0.77%) |
Sep 14, 2012 | 5.749 | 5.857 | 5.723 | 5.767 | 377,048 | +0.02(+0.31%) |
Sep 13, 2012 | 5.555 | 5.829 | 5.519 | 5.749 | 330,529 | +0.22(+4.00%) |
Sep 12, 2012 | 5.696 | 5.776 | 5.466 | 5.528 | 267,569 | -0.17(-2.95%) |
Sep 11, 2012 | 5.670 | 5.776 | 5.572 | 5.696 | 165,925 | +0.04(+0.62%) |
Sep 10, 2012 | 5.608 | 5.732 | 5.555 | 5.661 | 214,489 | +0.03(+0.47%) |
Sep 07, 2012 | 5.528 | 5.669 | 5.449 | 5.634 | 196,487 | +0.11(+1.92%) |
Sep 06, 2012 | 5.519 | 5.546 | 5.484 | 5.528 | 498,593 | +0.04(+0.81%) |
Sep 05, 2012 | 5.431 | 5.537 | 5.422 | 5.484 | 274,273 | +0.08(+1.47%) |