Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.347 | 5.347 | 5.223 | 5.231 | 1,528,946 | -0.09(-1.75%) |
Nov 29, 2012 | 5.300 | 5.366 | 5.231 | 5.324 | 986,839 | +0.06(+1.18%) |
Nov 28, 2012 | 5.347 | 5.370 | 5.215 | 5.262 | 888,493 | -0.13(-2.45%) |
Nov 27, 2012 | 5.494 | 5.549 | 5.281 | 5.394 | 1,447,469 | -0.12(-2.25%) |
Nov 26, 2012 | 5.479 | 5.557 | 5.397 | 5.518 | 648,134 | +0.02(+0.42%) |
Nov 23, 2012 | 5.378 | 5.564 | 5.316 | 5.494 | 327,985 | +0.15(+2.76%) |
Nov 21, 2012 | 5.277 | 5.386 | 5.223 | 5.347 | 594,564 | +0.12(+2.23%) |
Nov 20, 2012 | 5.363 | 5.363 | 5.200 | 5.231 | 455,076 | -0.16(-3.02%) |
Nov 19, 2012 | 5.246 | 5.440 | 5.207 | 5.394 | 674,534 | +0.25(+4.83%) |
Nov 16, 2012 | 5.114 | 5.169 | 4.967 | 5.145 | 984,695 | +0.02(+0.45%) |
Nov 15, 2012 | 5.200 | 5.300 | 5.060 | 5.122 | 974,658 | -0.07(-1.35%) |
Nov 14, 2012 | 5.440 | 5.463 | 5.192 | 5.192 | 733,752 | -0.22(-4.02%) |
Nov 13, 2012 | 5.401 | 5.557 | 5.378 | 5.409 | 925,292 | -0.05(-0.99%) |
Nov 12, 2012 | 5.526 | 5.689 | 5.425 | 5.463 | 665,502 | -0.04(-0.71%) |
Nov 09, 2012 | 5.293 | 5.588 | 5.169 | 5.502 | 746,232 | +0.16(+3.05%) |
Nov 08, 2012 | 5.712 | 5.727 | 5.207 | 5.339 | 1,234,479 | -0.40(-7.03%) |
Nov 07, 2012 | 5.774 | 5.836 | 5.681 | 5.743 | 928,596 | -0.14(-2.37%) |
Nov 06, 2012 | 5.859 | 5.956 | 5.766 | 5.883 | 2,034,338 | +0.11(+1.88%) |
Nov 05, 2012 | 5.999 | 6.077 | 5.533 | 5.774 | 1,182,844 | -0.20(-3.38%) |
Nov 02, 2012 | 5.914 | 6.170 | 5.875 | 5.976 | 1,731,722 | +0.07(+1.18%) |
Nov 01, 2012 | 5.642 | 6.022 | 5.619 | 5.906 | 3,179,249 | +0.29(+5.11%) |
Oct 31, 2012 | 4.501 | 5.844 | 4.501 | 5.619 | 2,682,121 | +0.86(+18.11%) |
Oct 26, 2012 | 4.943 | 4.757 | 4.757 | 4.757 | 1,062,162 | -0.16(-3.31%) |
Oct 25, 2012 | 4.819 | 4.920 | 4.765 | 4.920 | 740,191 | +0.17(+3.59%) |
Oct 24, 2012 | 4.711 | 4.765 | 4.625 | 4.749 | 636,650 | +0.08(+1.66%) |
Oct 23, 2012 | 4.742 | 4.749 | 4.509 | 4.672 | 1,738,521 | -0.25(-5.05%) |
Oct 19, 2012 | 5.122 | 5.176 | 4.897 | 4.920 | 1,097,351 | -0.26(-5.09%) |
Oct 18, 2012 | 5.130 | 5.246 | 5.072 | 5.184 | 1,268,748 | +0.04(+0.75%) |
Oct 17, 2012 | 5.029 | 5.285 | 4.998 | 5.145 | 1,188,409 | +0.11(+2.16%) |
Oct 16, 2012 | 4.835 | 5.068 | 4.804 | 5.037 | 1,725,988 | +0.23(+4.85%) |
Oct 15, 2012 | 4.905 | 4.905 | 4.788 | 4.804 | 725,524 | -0.09(-1.90%) |
Oct 12, 2012 | 4.975 | 4.990 | 4.843 | 4.897 | 1,127,849 | -0.08(-1.56%) |
Oct 11, 2012 | 4.912 | 5.013 | 4.897 | 4.975 | 1,613,900 | +0.09(+1.75%) |
Oct 10, 2012 | 4.827 | 4.897 | 4.796 | 4.889 | 1,067,288 | +0.05(+1.12%) |
Oct 09, 2012 | 4.850 | 4.897 | 4.819 | 4.835 | 790,181 | -0.03(-0.64%) |
Oct 08, 2012 | 4.835 | 4.897 | 4.827 | 4.866 | 804,775 | +0.02(+0.32%) |
Oct 05, 2012 | 4.858 | 4.889 | 4.827 | 4.850 | 1,014,140 | +0.04(+0.81%) |
Oct 04, 2012 | 4.881 | 4.903 | 4.796 | 4.812 | 1,425,166 | -0.07(-1.43%) |
Oct 03, 2012 | 4.812 | 4.897 | 4.788 | 4.881 | 1,199,648 | +0.07(+1.45%) |
Oct 02, 2012 | 4.858 | 4.874 | 4.796 | 4.812 | 1,018,344 | -0.02(-0.48%) |
Oct 01, 2012 | 5.075 | 5.075 | 4.819 | 4.835 | 1,981,559 | -0.20(-4.01%) |
Sep 28, 2012 | 5.044 | 5.075 | 4.959 | 5.037 | 1,514,918 | -0.05(-1.07%) |
Sep 27, 2012 | 4.858 | 5.114 | 4.781 | 5.091 | 1,894,861 | +0.26(+5.30%) |
Sep 26, 2012 | 4.812 | 4.866 | 4.664 | 4.835 | 1,160,406 | +0.02(+0.48%) |
Sep 25, 2012 | 4.928 | 4.943 | 4.812 | 4.812 | 2,504,450 | -0.08(-1.59%) |
Sep 24, 2012 | 4.858 | 4.943 | 4.835 | 4.889 | 2,136,912 | +0.00(+0.00%) |
Sep 21, 2012 | 4.959 | 4.982 | 4.718 | 4.889 | 3,195,124 | -0.03(-0.63%) |
Sep 20, 2012 | 5.029 | 5.044 | 4.889 | 4.920 | 1,807,593 | -0.15(-2.91%) |
Sep 19, 2012 | 5.176 | 5.184 | 5.052 | 5.068 | 1,966,432 | -0.11(-2.10%) |
Sep 18, 2012 | 5.347 | 5.370 | 5.025 | 5.176 | 2,616,644 | -0.20(-3.75%) |
Sep 17, 2012 | 5.588 | 5.588 | 5.332 | 5.378 | 1,917,667 | -0.22(-3.88%) |
Sep 14, 2012 | 5.487 | 5.704 | 5.440 | 5.595 | 2,492,842 | +0.14(+2.56%) |
Sep 13, 2012 | 5.409 | 5.487 | 5.332 | 5.456 | 2,344,102 | +0.06(+1.15%) |
Sep 12, 2012 | 5.440 | 5.487 | 5.246 | 5.394 | 2,766,258 | -0.02(-0.29%) |
Sep 11, 2012 | 5.355 | 5.456 | 5.324 | 5.409 | 1,779,648 | +0.05(+1.01%) |
Sep 10, 2012 | 5.332 | 5.378 | 5.254 | 5.355 | 1,141,442 | -0.02(-0.29%) |
Sep 07, 2012 | 5.114 | 5.378 | 5.091 | 5.370 | 2,518,264 | +0.27(+5.33%) |
Sep 06, 2012 | 4.998 | 5.138 | 4.982 | 5.099 | 1,434,271 | +0.16(+3.14%) |
Sep 05, 2012 | 5.068 | 5.091 | 4.928 | 4.943 | 3,321,224 | -0.09(-1.70%) |