Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.183 | 5.231 | 5.183 | 5.221 | 858,485 | +0.04(+0.73%) |
Nov 29, 2012 | 5.117 | 5.231 | 5.098 | 5.183 | 1,247,079 | +0.11(+2.25%) |
Nov 28, 2012 | 4.946 | 5.098 | 4.794 | 5.069 | 1,184,400 | +0.07(+1.33%) |
Nov 27, 2012 | 4.984 | 5.088 | 4.974 | 5.003 | 710,902 | +0.02(+0.38%) |
Nov 26, 2012 | 5.003 | 5.079 | 4.965 | 4.984 | 703,310 | -0.03(-0.57%) |
Nov 23, 2012 | 5.079 | 5.107 | 4.970 | 5.012 | 333,456 | -0.04(-0.75%) |
Nov 21, 2012 | 4.993 | 5.088 | 4.955 | 5.050 | 985,010 | +0.09(+1.72%) |
Nov 20, 2012 | 4.984 | 5.012 | 4.936 | 4.965 | 811,733 | +0.01(+0.19%) |
Nov 19, 2012 | 4.946 | 5.003 | 4.870 | 4.955 | 1,261,221 | +0.11(+2.35%) |
Nov 16, 2012 | 4.984 | 5.202 | 4.765 | 4.841 | 3,115,942 | +0.32(+7.14%) |
Nov 15, 2012 | 4.576 | 4.652 | 4.509 | 4.519 | 992,824 | -0.06(-1.24%) |
Nov 14, 2012 | 4.794 | 4.813 | 4.538 | 4.576 | 1,545,068 | -0.19(-3.98%) |
Nov 13, 2012 | 4.746 | 4.813 | 4.718 | 4.765 | 1,360,179 | -0.01(-0.20%) |
Nov 12, 2012 | 4.841 | 4.841 | 4.746 | 4.775 | 1,502,181 | -0.04(-0.79%) |
Nov 09, 2012 | 4.936 | 5.003 | 4.784 | 4.813 | 1,485,657 | -0.14(-2.87%) |
Nov 08, 2012 | 5.126 | 5.164 | 4.946 | 4.955 | 1,115,997 | -0.17(-3.33%) |
Nov 07, 2012 | 4.993 | 5.164 | 4.993 | 5.126 | 1,980,225 | -0.06(-1.10%) |
Nov 06, 2012 | 5.221 | 5.250 | 5.155 | 5.183 | 1,540,670 | -0.01(-0.18%) |
Nov 05, 2012 | 5.240 | 5.307 | 5.136 | 5.193 | 1,152,511 | -0.05(-0.91%) |
Nov 02, 2012 | 5.477 | 5.506 | 5.174 | 5.240 | 1,958,276 | -0.23(-4.17%) |
Nov 01, 2012 | 5.572 | 5.705 | 5.392 | 5.468 | 4,181,087 | -0.39(-6.64%) |
Oct 31, 2012 | 5.601 | 5.857 | 5.601 | 5.857 | 1,031,063 | +0.08(+1.31%) |
Oct 26, 2012 | 5.895 | 5.781 | 5.781 | 5.781 | 586,651 | -0.09(-1.62%) |
Oct 25, 2012 | 5.914 | 5.962 | 5.829 | 5.876 | 538,014 | +0.05(+0.81%) |
Oct 24, 2012 | 5.829 | 5.932 | 5.743 | 5.829 | 723,138 | +0.06(+0.99%) |
Oct 23, 2012 | 5.772 | 5.791 | 5.734 | 5.772 | 1,006,703 | -0.28(-4.55%) |
Oct 19, 2012 | 6.389 | 6.389 | 5.985 | 6.047 | 1,908,493 | -0.33(-5.21%) |
Oct 18, 2012 | 6.227 | 6.408 | 6.218 | 6.379 | 1,667,134 | +0.16(+2.60%) |
Oct 17, 2012 | 6.265 | 6.294 | 6.161 | 6.218 | 1,380,073 | -0.01(-0.15%) |
Oct 16, 2012 | 6.218 | 6.313 | 6.142 | 6.227 | 1,104,095 | +0.09(+1.55%) |
Oct 15, 2012 | 6.208 | 6.237 | 6.104 | 6.132 | 1,430,471 | -0.04(-0.62%) |
Oct 12, 2012 | 6.284 | 6.351 | 6.161 | 6.170 | 1,146,455 | -0.10(-1.66%) |
Oct 11, 2012 | 6.427 | 6.484 | 6.275 | 6.275 | 943,995 | -0.06(-0.90%) |
Oct 10, 2012 | 6.351 | 6.436 | 6.237 | 6.332 | 551,863 | -0.01(-0.15%) |
Oct 09, 2012 | 6.408 | 6.455 | 6.284 | 6.341 | 567,093 | -0.07(-1.04%) |
Oct 08, 2012 | 6.351 | 6.493 | 6.332 | 6.408 | 586,118 | +0.04(+0.60%) |
Oct 05, 2012 | 6.569 | 6.607 | 6.370 | 6.370 | 890,954 | -0.15(-2.33%) |
Oct 04, 2012 | 6.522 | 6.550 | 6.398 | 6.522 | 556,736 | +0.03(+0.44%) |
Oct 03, 2012 | 6.560 | 6.645 | 6.465 | 6.493 | 1,002,701 | -0.05(-0.73%) |
Oct 02, 2012 | 6.673 | 6.692 | 6.465 | 6.541 | 1,131,540 | -0.08(-1.15%) |
Oct 01, 2012 | 6.768 | 6.797 | 6.522 | 6.617 | 1,220,120 | -0.09(-1.27%) |
Sep 28, 2012 | 6.740 | 6.768 | 6.598 | 6.702 | 630,876 | -0.09(-1.26%) |
Sep 27, 2012 | 6.636 | 6.863 | 6.607 | 6.787 | 1,679,155 | +0.19(+2.88%) |
Sep 26, 2012 | 6.313 | 6.598 | 6.256 | 6.598 | 1,389,348 | +0.29(+4.67%) |
Sep 25, 2012 | 6.560 | 6.683 | 6.284 | 6.303 | 959,585 | -0.22(-3.35%) |
Sep 24, 2012 | 6.503 | 6.636 | 6.503 | 6.522 | 717,337 | -0.06(-0.87%) |
Sep 21, 2012 | 6.617 | 6.617 | 6.446 | 6.579 | 1,260,652 | +0.07(+1.02%) |
Sep 20, 2012 | 6.512 | 6.598 | 6.455 | 6.512 | 430,014 | -0.07(-1.01%) |
Sep 19, 2012 | 6.560 | 6.626 | 6.531 | 6.579 | 494,291 | +0.03(+0.43%) |
Sep 18, 2012 | 6.531 | 6.588 | 6.474 | 6.550 | 750,913 | -0.01(-0.14%) |
Sep 17, 2012 | 6.607 | 6.645 | 6.474 | 6.560 | 855,883 | -0.09(-1.29%) |
Sep 14, 2012 | 6.531 | 6.759 | 6.531 | 6.645 | 1,006,906 | +0.09(+1.30%) |
Sep 13, 2012 | 6.341 | 6.602 | 6.313 | 6.560 | 1,558,899 | +0.22(+3.44%) |
Sep 12, 2012 | 6.275 | 6.370 | 6.180 | 6.341 | 959,189 | +0.10(+1.67%) |
Sep 11, 2012 | 6.009 | 6.246 | 5.971 | 6.237 | 1,729,845 | +0.24(+3.96%) |
Sep 10, 2012 | 5.800 | 6.071 | 5.784 | 5.999 | 1,475,511 | +0.20(+3.44%) |
Sep 07, 2012 | 5.686 | 5.819 | 5.563 | 5.800 | 1,059,565 | +0.07(+1.16%) |
Sep 06, 2012 | 5.639 | 5.753 | 5.610 | 5.734 | 1,438,797 | +0.16(+2.90%) |
Sep 05, 2012 | 5.648 | 5.677 | 5.544 | 5.572 | 547,118 | -0.05(-0.84%) |