Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.130 | 4.165 | 3.980 | 4.010 | 7,631,000 | -0.12(-2.91%) |
Nov 29, 2012 | 4.100 | 4.210 | 4.070 | 4.130 | 16,532,688 | +0.13(+3.25%) |
Nov 28, 2012 | 3.850 | 4.050 | 3.820 | 4.000 | 23,254,792 | +0.21(+5.54%) |
Nov 27, 2012 | 3.900 | 3.920 | 3.780 | 3.790 | 6,382,485 | -0.03(-0.79%) |
Nov 26, 2012 | 3.970 | 3.970 | 3.780 | 3.820 | 7,992,697 | -0.01(-0.26%) |
Nov 23, 2012 | 3.840 | 3.920 | 3.780 | 3.830 | 3,698,213 | +0.05(+1.32%) |
Nov 21, 2012 | 3.740 | 3.900 | 3.690 | 3.780 | 10,814,448 | +0.04(+1.07%) |
Nov 20, 2012 | 3.740 | 3.780 | 3.640 | 3.740 | 12,056,193 | +0.08(+2.19%) |
Nov 19, 2012 | 3.650 | 3.770 | 3.570 | 3.660 | 11,500,768 | +0.09(+2.52%) |
Nov 16, 2012 | 3.660 | 3.660 | 3.420 | 3.570 | 16,340,476 | -0.06(-1.65%) |
Nov 15, 2012 | 3.840 | 3.840 | 3.560 | 3.630 | 51,767,192 | -0.39(-9.70%) |
Nov 14, 2012 | 4.480 | 4.530 | 4.010 | 4.020 | 20,019,376 | -0.48(-10.67%) |
Nov 13, 2012 | 4.940 | 5.080 | 4.390 | 4.500 | 27,153,088 | -0.96(-17.58%) |
Nov 12, 2012 | 5.490 | 5.550 | 5.380 | 5.460 | 2,890,291 | +0.05(+0.92%) |
Nov 09, 2012 | 5.290 | 5.600 | 5.270 | 5.410 | 4,483,664 | +0.07(+1.31%) |
Nov 08, 2012 | 5.430 | 5.585 | 5.300 | 5.340 | 6,242,593 | -0.09(-1.66%) |
Nov 07, 2012 | 5.580 | 5.580 | 5.250 | 5.430 | 7,820,434 | -0.23(-4.06%) |
Nov 06, 2012 | 5.400 | 5.770 | 5.360 | 5.660 | 8,970,641 | +0.34(+6.39%) |
Nov 05, 2012 | 5.230 | 5.405 | 5.180 | 5.320 | 3,953,408 | +0.07(+1.33%) |
Nov 02, 2012 | 5.590 | 5.590 | 5.240 | 5.250 | 5,157,269 | -0.23(-4.20%) |
Nov 01, 2012 | 5.080 | 5.580 | 5.070 | 5.480 | 10,020,959 | +0.44(+8.73%) |
Oct 31, 2012 | 5.200 | 5.280 | 5.010 | 5.040 | 4,656,271 | -0.15(-2.89%) |
Oct 26, 2012 | 5.250 | 5.190 | 5.190 | 5.190 | 5,250,400 | -0.02(-0.38%) |
Oct 25, 2012 | 5.220 | 5.250 | 5.120 | 5.210 | 6,715,179 | +0.06(+1.17%) |
Oct 24, 2012 | 5.160 | 5.240 | 5.110 | 5.150 | 6,017,398 | -0.04(-0.77%) |
Oct 23, 2012 | 5.290 | 5.360 | 5.100 | 5.190 | 13,058,491 | -0.32(-5.81%) |
Oct 19, 2012 | 5.750 | 5.750 | 5.470 | 5.510 | 6,217,642 | -0.28(-4.84%) |
Oct 18, 2012 | 5.720 | 5.900 | 5.650 | 5.790 | 9,343,556 | +0.07(+1.22%) |
Oct 17, 2012 | 5.530 | 5.850 | 5.440 | 5.720 | 11,718,841 | +0.23(+4.19%) |
Oct 16, 2012 | 5.360 | 5.510 | 5.320 | 5.490 | 7,545,636 | +0.17(+3.20%) |
Oct 15, 2012 | 5.190 | 5.320 | 5.130 | 5.320 | 4,770,398 | +0.12(+2.31%) |
Oct 12, 2012 | 5.360 | 5.390 | 5.130 | 5.200 | 4,484,060 | -0.16(-2.99%) |
Oct 11, 2012 | 5.180 | 5.390 | 5.120 | 5.360 | 7,073,968 | +0.25(+4.89%) |
Oct 10, 2012 | 5.290 | 5.330 | 5.080 | 5.110 | 8,350,000 | -0.08(-1.54%) |
Oct 09, 2012 | 5.170 | 5.420 | 5.150 | 5.190 | 12,601,381 | +0.09(+1.76%) |
Oct 08, 2012 | 4.850 | 5.130 | 4.815 | 5.100 | 8,637,878 | +0.23(+4.72%) |
Oct 05, 2012 | 4.910 | 5.040 | 4.840 | 4.870 | 6,113,025 | +0.05(+1.04%) |
Oct 04, 2012 | 4.770 | 4.940 | 4.740 | 4.820 | 7,536,673 | +0.08(+1.69%) |
Oct 03, 2012 | 4.800 | 4.820 | 4.710 | 4.740 | 3,396,091 | -0.05(-1.04%) |
Oct 02, 2012 | 4.930 | 4.960 | 4.780 | 4.790 | 4,260,358 | -0.09(-1.84%) |
Oct 01, 2012 | 4.920 | 5.010 | 4.810 | 4.880 | 5,424,760 | +0.08(+1.67%) |
Sep 28, 2012 | 4.800 | 4.870 | 4.750 | 4.800 | 5,118,864 | -0.05(-1.03%) |
Sep 27, 2012 | 5.000 | 5.000 | 4.790 | 4.850 | 5,785,973 | -0.05(-1.02%) |
Sep 26, 2012 | 4.830 | 5.040 | 4.710 | 4.900 | 8,417,723 | +0.05(+1.03%) |
Sep 25, 2012 | 5.040 | 5.050 | 4.820 | 4.850 | 7,516,533 | -0.16(-3.19%) |
Sep 24, 2012 | 5.000 | 5.100 | 4.960 | 5.010 | 9,069,643 | -0.24(-4.57%) |
Sep 21, 2012 | 5.400 | 5.440 | 5.190 | 5.250 | 9,104,593 | -0.05(-0.94%) |
Sep 20, 2012 | 5.480 | 5.480 | 5.250 | 5.300 | 9,840,046 | -0.25(-4.50%) |
Sep 19, 2012 | 5.550 | 5.730 | 5.520 | 5.550 | 5,772,405 | +0.04(+0.73%) |
Sep 18, 2012 | 5.580 | 5.640 | 5.410 | 5.510 | 9,170,184 | -0.02(-0.36%) |
Sep 17, 2012 | 5.680 | 5.730 | 5.470 | 5.530 | 9,739,596 | -0.34(-5.79%) |
Sep 14, 2012 | 6.450 | 6.730 | 5.800 | 5.870 | 22,002,618 | -0.57(-8.85%) |
Sep 13, 2012 | 6.060 | 6.530 | 5.960 | 6.440 | 10,586,892 | +0.36(+5.92%) |
Sep 12, 2012 | 6.080 | 6.295 | 5.975 | 6.080 | 8,831,159 | +0.09(+1.50%) |
Sep 11, 2012 | 5.880 | 6.140 | 5.870 | 5.990 | 9,192,861 | +0.18(+3.10%) |
Sep 10, 2012 | 5.850 | 6.120 | 5.790 | 5.810 | 8,216,747 | +0.03(+0.52%) |
Sep 07, 2012 | 5.520 | 5.920 | 5.490 | 5.780 | 12,319,811 | +0.41(+7.64%) |
Sep 06, 2012 | 5.190 | 5.430 | 5.050 | 5.370 | 14,712,640 | +0.48(+9.82%) |
Sep 05, 2012 | 5.035 | 5.110 | 4.880 | 4.890 | 8,114,580 | -0.13(-2.59%) |