Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.199 | 5.247 | 5.199 | 5.237 | 855,808 | +0.04(+0.73%) |
Nov 29, 2012 | 5.133 | 5.247 | 5.114 | 5.199 | 1,243,190 | +0.11(+2.25%) |
Nov 28, 2012 | 4.961 | 5.114 | 4.809 | 5.085 | 1,180,707 | +0.07(+1.33%) |
Nov 27, 2012 | 4.999 | 5.104 | 4.990 | 5.018 | 708,686 | +0.02(+0.38%) |
Nov 26, 2012 | 5.018 | 5.095 | 4.980 | 4.999 | 701,117 | -0.03(-0.57%) |
Nov 23, 2012 | 5.095 | 5.123 | 4.985 | 5.028 | 332,417 | -0.04(-0.75%) |
Nov 21, 2012 | 5.009 | 5.104 | 4.971 | 5.066 | 981,939 | +0.09(+1.72%) |
Nov 20, 2012 | 4.999 | 5.028 | 4.952 | 4.980 | 809,202 | +0.01(+0.19%) |
Nov 19, 2012 | 4.961 | 5.018 | 4.885 | 4.971 | 1,257,289 | +0.11(+2.35%) |
Nov 16, 2012 | 4.999 | 5.218 | 4.780 | 4.856 | 3,106,226 | +0.32(+7.14%) |
Nov 15, 2012 | 4.590 | 4.666 | 4.523 | 4.533 | 989,728 | -0.06(-1.24%) |
Nov 14, 2012 | 4.809 | 4.828 | 4.552 | 4.590 | 1,540,251 | -0.19(-3.98%) |
Nov 13, 2012 | 4.761 | 4.828 | 4.733 | 4.780 | 1,355,938 | -0.01(-0.20%) |
Nov 12, 2012 | 4.856 | 4.856 | 4.761 | 4.790 | 1,497,497 | -0.04(-0.79%) |
Nov 09, 2012 | 4.952 | 5.018 | 4.799 | 4.828 | 1,481,025 | -0.14(-2.87%) |
Nov 08, 2012 | 5.142 | 5.180 | 4.961 | 4.971 | 1,112,518 | -0.17(-3.33%) |
Nov 07, 2012 | 5.009 | 5.180 | 5.009 | 5.142 | 1,974,050 | -0.06(-1.10%) |
Nov 06, 2012 | 5.237 | 5.266 | 5.171 | 5.199 | 1,535,866 | -0.01(-0.18%) |
Nov 05, 2012 | 5.256 | 5.323 | 5.152 | 5.209 | 1,148,917 | -0.05(-0.91%) |
Nov 02, 2012 | 5.495 | 5.523 | 5.190 | 5.256 | 1,952,170 | -0.23(-4.17%) |
Nov 01, 2012 | 5.590 | 5.723 | 5.409 | 5.485 | 4,168,049 | -0.39(-6.64%) |
Oct 31, 2012 | 5.618 | 5.875 | 5.618 | 5.875 | 1,027,848 | +0.08(+1.31%) |
Oct 26, 2012 | 5.913 | 5.799 | 5.799 | 5.799 | 584,822 | -0.10(-1.62%) |
Oct 25, 2012 | 5.933 | 5.980 | 5.847 | 5.894 | 536,337 | +0.05(+0.81%) |
Oct 24, 2012 | 5.847 | 5.951 | 5.761 | 5.847 | 720,883 | +0.06(+0.99%) |
Oct 23, 2012 | 5.790 | 5.809 | 5.752 | 5.790 | 1,003,564 | -0.28(-4.55%) |
Oct 19, 2012 | 6.409 | 6.409 | 6.004 | 6.066 | 1,902,542 | -0.33(-5.21%) |
Oct 18, 2012 | 6.247 | 6.428 | 6.237 | 6.399 | 1,661,935 | +0.16(+2.60%) |
Oct 17, 2012 | 6.285 | 6.313 | 6.180 | 6.237 | 1,375,769 | -0.01(-0.15%) |
Oct 16, 2012 | 6.237 | 6.332 | 6.161 | 6.247 | 1,100,652 | +0.10(+1.55%) |
Oct 15, 2012 | 6.228 | 6.256 | 6.123 | 6.152 | 1,426,010 | -0.04(-0.62%) |
Oct 12, 2012 | 6.304 | 6.371 | 6.180 | 6.190 | 1,142,880 | -0.10(-1.66%) |
Oct 11, 2012 | 6.447 | 6.504 | 6.294 | 6.294 | 941,052 | -0.06(-0.90%) |
Oct 10, 2012 | 6.371 | 6.456 | 6.256 | 6.352 | 550,142 | -0.01(-0.15%) |
Oct 09, 2012 | 6.428 | 6.475 | 6.304 | 6.361 | 565,325 | -0.07(-1.04%) |
Oct 08, 2012 | 6.371 | 6.513 | 6.352 | 6.428 | 584,290 | +0.04(+0.60%) |
Oct 05, 2012 | 6.590 | 6.628 | 6.390 | 6.390 | 888,176 | -0.15(-2.33%) |
Oct 04, 2012 | 6.542 | 6.571 | 6.418 | 6.542 | 555,000 | +0.03(+0.44%) |
Oct 03, 2012 | 6.580 | 6.666 | 6.485 | 6.513 | 999,574 | -0.05(-0.73%) |
Oct 02, 2012 | 6.694 | 6.713 | 6.485 | 6.561 | 1,128,011 | -0.08(-1.15%) |
Oct 01, 2012 | 6.790 | 6.818 | 6.542 | 6.637 | 1,216,315 | -0.09(-1.27%) |
Sep 28, 2012 | 6.761 | 6.790 | 6.618 | 6.723 | 628,909 | -0.09(-1.26%) |
Sep 27, 2012 | 6.656 | 6.885 | 6.628 | 6.809 | 1,673,920 | +0.19(+2.88%) |
Sep 26, 2012 | 6.332 | 6.618 | 6.275 | 6.618 | 1,385,016 | +0.30(+4.67%) |
Sep 25, 2012 | 6.580 | 6.704 | 6.304 | 6.323 | 956,593 | -0.22(-3.35%) |
Sep 24, 2012 | 6.523 | 6.656 | 6.523 | 6.542 | 715,100 | -0.06(-0.87%) |
Sep 21, 2012 | 6.637 | 6.637 | 6.466 | 6.599 | 1,256,722 | +0.07(+1.02%) |
Sep 20, 2012 | 6.532 | 6.618 | 6.475 | 6.532 | 428,673 | -0.07(-1.01%) |
Sep 19, 2012 | 6.580 | 6.647 | 6.552 | 6.599 | 492,750 | +0.03(+0.43%) |
Sep 18, 2012 | 6.552 | 6.609 | 6.494 | 6.571 | 748,572 | -0.01(-0.14%) |
Sep 17, 2012 | 6.628 | 6.666 | 6.494 | 6.580 | 853,214 | -0.09(-1.29%) |
Sep 14, 2012 | 6.552 | 6.780 | 6.552 | 6.666 | 1,003,766 | +0.09(+1.30%) |
Sep 13, 2012 | 6.361 | 6.623 | 6.332 | 6.580 | 1,554,038 | +0.22(+3.44%) |
Sep 12, 2012 | 6.294 | 6.390 | 6.199 | 6.361 | 956,198 | +0.10(+1.67%) |
Sep 11, 2012 | 6.028 | 6.266 | 5.990 | 6.256 | 1,724,451 | +0.24(+3.96%) |
Sep 10, 2012 | 5.818 | 6.090 | 5.802 | 6.018 | 1,470,910 | +0.20(+3.44%) |
Sep 07, 2012 | 5.704 | 5.837 | 5.580 | 5.818 | 1,056,262 | +0.07(+1.16%) |
Sep 06, 2012 | 5.656 | 5.771 | 5.628 | 5.752 | 1,434,310 | +0.16(+2.90%) |
Sep 05, 2012 | 5.666 | 5.694 | 5.561 | 5.590 | 545,412 | -0.05(-0.84%) |