Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.399 | 5.500 | 5.391 | 5.475 | 2,472,435 | +0.09(+1.72%) |
Nov 29, 2012 | 5.399 | 5.509 | 5.340 | 5.382 | 714,495 | -0.01(-0.16%) |
Nov 28, 2012 | 5.306 | 5.408 | 5.273 | 5.391 | 838,505 | +0.08(+1.43%) |
Nov 27, 2012 | 5.357 | 5.357 | 5.306 | 5.315 | 514,970 | -0.03(-0.63%) |
Nov 26, 2012 | 5.357 | 5.357 | 5.298 | 5.348 | 637,598 | -0.01(-0.16%) |
Nov 23, 2012 | 5.357 | 5.374 | 5.323 | 5.357 | 477,975 | +0.03(+0.63%) |
Nov 21, 2012 | 5.323 | 5.365 | 5.289 | 5.323 | 372,380 | +0.01(+0.16%) |
Nov 20, 2012 | 5.382 | 5.382 | 5.273 | 5.315 | 735,867 | +0.03(+0.48%) |
Nov 19, 2012 | 5.171 | 5.399 | 5.129 | 5.289 | 2,246,483 | +0.20(+3.98%) |
Nov 16, 2012 | 5.053 | 5.095 | 4.944 | 5.087 | 578,213 | +0.00(+0.00%) |
Nov 15, 2012 | 5.239 | 5.298 | 5.070 | 5.087 | 629,915 | -0.17(-3.21%) |
Nov 14, 2012 | 5.264 | 5.361 | 5.230 | 5.256 | 1,679,416 | -0.01(-0.16%) |
Nov 13, 2012 | 5.138 | 5.298 | 5.121 | 5.264 | 1,033,589 | +0.11(+2.13%) |
Nov 12, 2012 | 5.112 | 5.188 | 5.070 | 5.154 | 723,370 | +0.08(+1.66%) |
Nov 09, 2012 | 4.935 | 5.079 | 4.885 | 5.070 | 759,661 | +0.11(+2.21%) |
Nov 08, 2012 | 5.003 | 5.028 | 4.910 | 4.960 | 788,009 | -0.03(-0.51%) |
Nov 07, 2012 | 5.104 | 5.171 | 4.977 | 4.986 | 675,294 | -0.19(-3.59%) |
Nov 06, 2012 | 5.165 | 5.247 | 5.138 | 5.171 | 451,294 | +0.02(+0.33%) |
Nov 05, 2012 | 5.095 | 5.171 | 5.011 | 5.154 | 649,998 | +0.08(+1.49%) |
Nov 02, 2012 | 5.163 | 5.163 | 5.028 | 5.079 | 1,546,132 | +0.02(+0.33%) |
Nov 01, 2012 | 5.070 | 5.104 | 4.994 | 5.062 | 1,670,308 | +0.07(+1.35%) |
Oct 31, 2012 | 5.019 | 5.028 | 4.952 | 4.994 | 1,070,312 | +0.01(+0.17%) |
Oct 26, 2012 | 5.019 | 4.986 | 4.986 | 4.986 | 1,068,859 | -0.03(-0.51%) |
Oct 25, 2012 | 4.960 | 5.154 | 4.910 | 5.011 | 2,943,300 | +0.28(+5.88%) |
Oct 24, 2012 | 4.733 | 4.783 | 4.724 | 4.733 | 312,065 | +0.01(+0.18%) |
Oct 23, 2012 | 4.724 | 4.750 | 4.648 | 4.724 | 396,991 | -0.08(-1.75%) |
Oct 19, 2012 | 4.851 | 4.876 | 4.758 | 4.809 | 528,476 | -0.08(-1.55%) |
Oct 18, 2012 | 4.952 | 4.952 | 4.885 | 4.885 | 420,260 | -0.04(-0.86%) |
Oct 17, 2012 | 4.927 | 4.969 | 4.885 | 4.927 | 502,198 | -0.01(-0.17%) |
Oct 16, 2012 | 4.842 | 4.935 | 4.825 | 4.935 | 360,279 | +0.11(+2.27%) |
Oct 15, 2012 | 4.792 | 4.851 | 4.725 | 4.825 | 569,101 | +0.04(+0.88%) |
Oct 12, 2012 | 4.809 | 4.851 | 4.765 | 4.783 | 261,764 | -0.02(-0.35%) |
Oct 11, 2012 | 4.885 | 4.893 | 4.800 | 4.800 | 359,054 | -0.05(-1.04%) |
Oct 10, 2012 | 4.851 | 4.910 | 4.826 | 4.851 | 603,990 | -0.02(-0.35%) |
Oct 09, 2012 | 4.885 | 4.893 | 4.800 | 4.868 | 373,020 | +0.00(+0.00%) |
Oct 08, 2012 | 4.834 | 4.885 | 4.809 | 4.868 | 392,454 | -0.01(-0.17%) |
Oct 05, 2012 | 4.893 | 4.927 | 4.868 | 4.876 | 1,501,866 | +0.01(+0.17%) |
Oct 04, 2012 | 4.876 | 4.918 | 4.825 | 4.868 | 938,919 | +0.00(+0.00%) |
Oct 03, 2012 | 4.825 | 4.889 | 4.766 | 4.868 | 699,063 | +0.07(+1.41%) |
Oct 02, 2012 | 4.851 | 4.851 | 4.775 | 4.800 | 752,512 | -0.03(-0.52%) |
Oct 01, 2012 | 4.952 | 4.952 | 4.783 | 4.825 | 734,466 | -0.08(-1.55%) |
Sep 28, 2012 | 4.851 | 4.977 | 4.834 | 4.901 | 602,985 | +0.01(+0.17%) |
Sep 27, 2012 | 4.901 | 4.977 | 4.868 | 4.893 | 722,733 | +0.01(+0.17%) |
Sep 26, 2012 | 4.918 | 4.952 | 4.868 | 4.885 | 581,210 | -0.03(-0.69%) |
Sep 25, 2012 | 4.927 | 4.977 | 4.893 | 4.918 | 870,865 | +0.02(+0.34%) |
Sep 24, 2012 | 4.834 | 4.910 | 4.834 | 4.901 | 882,407 | +0.04(+0.87%) |
Sep 21, 2012 | 4.868 | 4.893 | 4.825 | 4.859 | 840,687 | +0.07(+1.41%) |
Sep 20, 2012 | 4.750 | 4.817 | 4.750 | 4.792 | 216,439 | -0.01(-0.18%) |
Sep 19, 2012 | 4.825 | 4.834 | 4.766 | 4.800 | 384,726 | +0.00(+0.00%) |
Sep 18, 2012 | 4.766 | 4.834 | 4.766 | 4.800 | 390,648 | +0.01(+0.18%) |
Sep 17, 2012 | 4.834 | 4.840 | 4.775 | 4.792 | 460,947 | -0.08(-1.73%) |
Sep 14, 2012 | 4.885 | 4.927 | 4.868 | 4.876 | 1,125,511 | -0.01(-0.17%) |
Sep 13, 2012 | 4.842 | 4.910 | 4.834 | 4.885 | 671,545 | +0.03(+0.70%) |
Sep 12, 2012 | 4.893 | 4.909 | 4.834 | 4.851 | 320,787 | -0.02(-0.35%) |
Sep 11, 2012 | 4.868 | 4.910 | 4.851 | 4.868 | 517,152 | -0.01(-0.17%) |
Sep 10, 2012 | 4.876 | 4.944 | 4.825 | 4.876 | 441,434 | -0.01(-0.17%) |
Sep 07, 2012 | 4.834 | 4.901 | 4.809 | 4.885 | 476,622 | +0.08(+1.58%) |
Sep 06, 2012 | 4.800 | 4.872 | 4.783 | 4.809 | 1,432,815 | +0.05(+1.06%) |
Sep 05, 2012 | 4.750 | 4.809 | 4.741 | 4.758 | 672,113 | +0.03(+0.53%) |