Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.760 | 5.920 | 5.750 | 5.920 | 377,888 | +0.23(+4.04%) |
Nov 29, 2012 | 5.520 | 5.850 | 5.510 | 5.690 | 211,257 | +0.17(+3.08%) |
Nov 28, 2012 | 5.440 | 5.560 | 5.400 | 5.520 | 74,574 | +0.09(+1.66%) |
Nov 27, 2012 | 5.510 | 5.580 | 5.370 | 5.430 | 122,894 | -0.07(-1.27%) |
Nov 26, 2012 | 5.250 | 5.550 | 5.150 | 5.500 | 122,018 | +0.25(+4.76%) |
Nov 23, 2012 | 5.240 | 5.310 | 5.200 | 5.250 | 29,456 | +0.04(+0.77%) |
Nov 21, 2012 | 5.410 | 5.470 | 5.150 | 5.210 | 107,199 | -0.20(-3.70%) |
Nov 20, 2012 | 5.250 | 5.490 | 5.170 | 5.410 | 105,108 | +0.18(+3.44%) |
Nov 19, 2012 | 5.250 | 5.250 | 5.010 | 5.230 | 100,711 | +0.11(+2.15%) |
Nov 16, 2012 | 5.020 | 5.210 | 4.940 | 5.120 | 154,591 | +0.10(+1.99%) |
Nov 15, 2012 | 5.180 | 5.240 | 5.020 | 5.020 | 136,874 | -0.12(-2.33%) |
Nov 14, 2012 | 5.140 | 5.300 | 5.120 | 5.140 | 76,979 | +0.07(+1.38%) |
Nov 13, 2012 | 4.980 | 5.115 | 4.920 | 5.070 | 45,718 | +0.10(+2.01%) |
Nov 12, 2012 | 4.890 | 5.040 | 4.890 | 4.970 | 48,706 | +0.09(+1.84%) |
Nov 09, 2012 | 5.010 | 5.140 | 4.810 | 4.880 | 76,958 | -0.12(-2.40%) |
Nov 08, 2012 | 5.150 | 5.220 | 4.850 | 5.000 | 125,467 | -0.07(-1.38%) |
Nov 07, 2012 | 4.950 | 5.230 | 4.810 | 5.070 | 206,879 | +0.07(+1.40%) |
Nov 06, 2012 | 4.988 | 5.090 | 4.820 | 5.000 | 137,861 | +0.02(+0.40%) |
Nov 05, 2012 | 5.050 | 5.240 | 4.750 | 4.980 | 91,825 | -0.04(-0.80%) |
Nov 02, 2012 | 5.150 | 5.290 | 4.910 | 5.020 | 103,137 | -0.13(-2.52%) |
Nov 01, 2012 | 5.000 | 5.330 | 4.880 | 5.150 | 146,169 | +0.22(+4.46%) |
Oct 31, 2012 | 4.750 | 4.970 | 4.750 | 4.930 | 86,052 | +0.12(+2.49%) |
Oct 26, 2012 | 4.820 | 4.810 | 4.810 | 4.810 | 117,200 | +0.03(+0.63%) |
Oct 25, 2012 | 4.660 | 4.890 | 4.620 | 4.780 | 71,102 | +0.18(+3.91%) |
Oct 24, 2012 | 4.800 | 4.843 | 4.280 | 4.600 | 171,812 | -0.17(-3.56%) |
Oct 23, 2012 | 4.930 | 4.930 | 4.750 | 4.770 | 104,177 | -0.11(-2.25%) |
Oct 19, 2012 | 4.980 | 5.015 | 4.850 | 4.880 | 126,816 | -0.08(-1.61%) |
Oct 18, 2012 | 5.150 | 5.170 | 4.950 | 4.960 | 133,575 | -0.23(-4.43%) |
Oct 17, 2012 | 5.110 | 5.190 | 5.010 | 5.190 | 110,180 | +0.15(+2.98%) |
Oct 16, 2012 | 5.500 | 5.550 | 4.900 | 5.040 | 307,570 | -0.36(-6.67%) |
Oct 15, 2012 | 5.480 | 5.640 | 5.380 | 5.400 | 122,520 | +0.00(+0.00%) |
Oct 12, 2012 | 5.510 | 5.680 | 5.300 | 5.400 | 169,735 | -0.12(-2.17%) |
Oct 11, 2012 | 5.300 | 5.900 | 5.280 | 5.520 | 335,592 | +0.28(+5.34%) |
Oct 10, 2012 | 5.190 | 5.400 | 5.160 | 5.240 | 173,593 | +0.08(+1.55%) |
Oct 09, 2012 | 5.700 | 5.750 | 5.120 | 5.160 | 362,286 | -0.42(-7.53%) |
Oct 08, 2012 | 6.040 | 6.090 | 5.520 | 5.580 | 822,495 | -1.54(-21.63%) |
Oct 05, 2012 | 7.310 | 7.390 | 7.030 | 7.120 | 260,023 | -0.07(-0.97%) |
Oct 04, 2012 | 6.950 | 7.500 | 6.950 | 7.190 | 199,856 | +0.31(+4.51%) |
Oct 03, 2012 | 6.830 | 6.910 | 6.780 | 6.880 | 115,067 | +0.12(+1.78%) |
Oct 02, 2012 | 6.770 | 6.910 | 6.700 | 6.760 | 122,376 | +0.00(+0.00%) |
Oct 01, 2012 | 6.750 | 6.900 | 6.680 | 6.760 | 134,989 | +0.08(+1.20%) |
Sep 28, 2012 | 6.880 | 6.899 | 6.650 | 6.680 | 112,793 | -0.23(-3.33%) |
Sep 27, 2012 | 7.000 | 7.000 | 6.860 | 6.910 | 113,395 | +0.08(+1.17%) |
Sep 26, 2012 | 6.970 | 7.090 | 6.830 | 6.830 | 136,237 | -0.12(-1.73%) |
Sep 25, 2012 | 8.000 | 8.000 | 6.870 | 6.950 | 281,287 | -0.98(-12.36%) |
Sep 24, 2012 | 8.190 | 8.230 | 7.700 | 7.930 | 178,475 | -0.23(-2.82%) |
Sep 21, 2012 | 8.150 | 8.500 | 8.020 | 8.160 | 239,189 | +0.17(+2.13%) |
Sep 20, 2012 | 7.920 | 8.700 | 7.790 | 7.990 | 293,701 | -0.21(-2.56%) |
Sep 19, 2012 | 7.700 | 8.250 | 7.320 | 8.200 | 334,886 | +0.46(+5.94%) |
Sep 18, 2012 | 8.250 | 9.000 | 7.530 | 7.740 | 833,337 | -0.52(-6.30%) |
Sep 17, 2012 | 6.790 | 8.350 | 6.290 | 8.260 | 1,707,682 | +2.15(+35.19%) |
Sep 14, 2012 | 5.500 | 6.179 | 5.485 | 6.110 | 398,704 | +0.70(+12.94%) |
Sep 13, 2012 | 5.490 | 5.505 | 5.300 | 5.410 | 133,591 | -0.09(-1.64%) |
Sep 12, 2012 | 5.570 | 5.650 | 5.440 | 5.500 | 100,597 | -0.08(-1.43%) |
Sep 11, 2012 | 5.490 | 5.600 | 5.440 | 5.580 | 118,797 | +0.17(+3.14%) |
Sep 10, 2012 | 5.440 | 5.490 | 5.390 | 5.410 | 80,383 | +0.05(+0.93%) |
Sep 07, 2012 | 5.400 | 5.550 | 5.360 | 5.360 | 115,834 | +0.00(+0.00%) |
Sep 06, 2012 | 5.310 | 5.440 | 5.310 | 5.360 | 110,159 | +0.07(+1.32%) |
Sep 05, 2012 | 5.330 | 5.370 | 5.289 | 5.290 | 83,019 | -0.01(-0.19%) |