Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.194 | 5.241 | 5.194 | 5.232 | 856,706 | +0.04(+0.73%) |
Nov 29, 2012 | 5.127 | 5.241 | 5.108 | 5.194 | 1,244,495 | +0.11(+2.25%) |
Nov 28, 2012 | 4.956 | 5.108 | 4.804 | 5.080 | 1,181,946 | +0.07(+1.33%) |
Nov 27, 2012 | 4.994 | 5.099 | 4.985 | 5.013 | 709,429 | +0.02(+0.38%) |
Nov 26, 2012 | 5.013 | 5.089 | 4.975 | 4.994 | 701,853 | -0.03(-0.57%) |
Nov 23, 2012 | 5.089 | 5.118 | 4.980 | 5.023 | 332,765 | -0.04(-0.75%) |
Nov 21, 2012 | 5.004 | 5.099 | 4.966 | 5.061 | 982,969 | +0.09(+1.72%) |
Nov 20, 2012 | 4.994 | 5.023 | 4.947 | 4.975 | 810,051 | +0.01(+0.19%) |
Nov 19, 2012 | 4.956 | 5.013 | 4.880 | 4.966 | 1,258,607 | +0.11(+2.35%) |
Nov 16, 2012 | 4.994 | 5.213 | 4.775 | 4.851 | 3,109,484 | +0.32(+7.14%) |
Nov 15, 2012 | 4.585 | 4.661 | 4.518 | 4.528 | 990,766 | -0.06(-1.24%) |
Nov 14, 2012 | 4.804 | 4.823 | 4.547 | 4.585 | 1,541,866 | -0.19(-3.98%) |
Nov 13, 2012 | 4.756 | 4.823 | 4.728 | 4.775 | 1,357,360 | -0.01(-0.20%) |
Nov 12, 2012 | 4.851 | 4.851 | 4.756 | 4.785 | 1,499,068 | -0.04(-0.79%) |
Nov 09, 2012 | 4.947 | 5.013 | 4.794 | 4.823 | 1,482,578 | -0.14(-2.87%) |
Nov 08, 2012 | 5.137 | 5.175 | 4.956 | 4.966 | 1,113,685 | -0.17(-3.33%) |
Nov 07, 2012 | 5.004 | 5.175 | 5.004 | 5.137 | 1,976,121 | -0.06(-1.10%) |
Nov 06, 2012 | 5.232 | 5.260 | 5.165 | 5.194 | 1,537,477 | -0.01(-0.18%) |
Nov 05, 2012 | 5.251 | 5.318 | 5.146 | 5.203 | 1,150,123 | -0.05(-0.91%) |
Nov 02, 2012 | 5.489 | 5.517 | 5.184 | 5.251 | 1,954,217 | -0.23(-4.17%) |
Nov 01, 2012 | 5.584 | 5.717 | 5.403 | 5.479 | 4,172,422 | -0.39(-6.65%) |
Oct 31, 2012 | 5.612 | 5.869 | 5.612 | 5.869 | 1,028,926 | +0.08(+1.31%) |
Oct 26, 2012 | 5.907 | 5.793 | 5.793 | 5.793 | 585,435 | -0.10(-1.62%) |
Oct 25, 2012 | 5.926 | 5.974 | 5.841 | 5.888 | 536,899 | +0.05(+0.81%) |
Oct 24, 2012 | 5.841 | 5.944 | 5.755 | 5.841 | 721,639 | +0.06(+0.99%) |
Oct 23, 2012 | 5.784 | 5.803 | 5.746 | 5.784 | 1,004,616 | -0.28(-4.55%) |
Oct 19, 2012 | 6.402 | 6.402 | 5.998 | 6.060 | 1,904,538 | -0.33(-5.21%) |
Oct 18, 2012 | 6.240 | 6.421 | 6.231 | 6.392 | 1,663,679 | +0.16(+2.60%) |
Oct 17, 2012 | 6.278 | 6.307 | 6.174 | 6.231 | 1,377,213 | -0.01(-0.15%) |
Oct 16, 2012 | 6.231 | 6.326 | 6.155 | 6.240 | 1,101,807 | +0.10(+1.55%) |
Oct 15, 2012 | 6.221 | 6.250 | 6.117 | 6.145 | 1,427,506 | -0.04(-0.62%) |
Oct 12, 2012 | 6.297 | 6.364 | 6.174 | 6.183 | 1,144,079 | -0.10(-1.66%) |
Oct 11, 2012 | 6.440 | 6.497 | 6.288 | 6.288 | 942,039 | -0.06(-0.90%) |
Oct 10, 2012 | 6.364 | 6.450 | 6.250 | 6.345 | 550,719 | -0.01(-0.15%) |
Oct 09, 2012 | 6.421 | 6.469 | 6.297 | 6.354 | 565,918 | -0.07(-1.04%) |
Oct 08, 2012 | 6.364 | 6.507 | 6.345 | 6.421 | 584,903 | +0.04(+0.60%) |
Oct 05, 2012 | 6.583 | 6.621 | 6.383 | 6.383 | 889,108 | -0.15(-2.33%) |
Oct 04, 2012 | 6.535 | 6.564 | 6.411 | 6.535 | 555,582 | +0.03(+0.44%) |
Oct 03, 2012 | 6.573 | 6.659 | 6.478 | 6.507 | 1,000,623 | -0.05(-0.73%) |
Oct 02, 2012 | 6.687 | 6.706 | 6.478 | 6.554 | 1,129,195 | -0.08(-1.15%) |
Oct 01, 2012 | 6.782 | 6.811 | 6.535 | 6.630 | 1,217,591 | -0.09(-1.27%) |
Sep 28, 2012 | 6.754 | 6.782 | 6.611 | 6.716 | 629,568 | -0.09(-1.26%) |
Sep 27, 2012 | 6.649 | 6.878 | 6.621 | 6.801 | 1,675,675 | +0.19(+2.88%) |
Sep 26, 2012 | 6.326 | 6.611 | 6.269 | 6.611 | 1,386,469 | +0.29(+4.67%) |
Sep 25, 2012 | 6.573 | 6.697 | 6.297 | 6.316 | 957,596 | -0.22(-3.35%) |
Sep 24, 2012 | 6.516 | 6.649 | 6.516 | 6.535 | 715,850 | -0.06(-0.87%) |
Sep 21, 2012 | 6.630 | 6.630 | 6.459 | 6.592 | 1,258,040 | +0.07(+1.02%) |
Sep 20, 2012 | 6.526 | 6.611 | 6.469 | 6.526 | 429,123 | -0.07(-1.01%) |
Sep 19, 2012 | 6.573 | 6.640 | 6.545 | 6.592 | 493,267 | +0.03(+0.43%) |
Sep 18, 2012 | 6.545 | 6.602 | 6.488 | 6.564 | 749,357 | -0.01(-0.14%) |
Sep 17, 2012 | 6.621 | 6.659 | 6.488 | 6.573 | 854,109 | -0.09(-1.29%) |
Sep 14, 2012 | 6.545 | 6.773 | 6.545 | 6.659 | 1,004,819 | +0.09(+1.30%) |
Sep 13, 2012 | 6.354 | 6.616 | 6.326 | 6.573 | 1,555,668 | +0.22(+3.44%) |
Sep 12, 2012 | 6.288 | 6.383 | 6.193 | 6.354 | 957,201 | +0.10(+1.67%) |
Sep 11, 2012 | 6.021 | 6.259 | 5.983 | 6.250 | 1,726,260 | +0.24(+3.96%) |
Sep 10, 2012 | 5.812 | 6.083 | 5.796 | 6.012 | 1,472,453 | +0.20(+3.44%) |
Sep 07, 2012 | 5.698 | 5.831 | 5.574 | 5.812 | 1,057,370 | +0.07(+1.16%) |
Sep 06, 2012 | 5.650 | 5.765 | 5.622 | 5.746 | 1,435,815 | +0.16(+2.90%) |
Sep 05, 2012 | 5.660 | 5.689 | 5.555 | 5.584 | 545,984 | -0.05(-0.84%) |