Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.890 | 5.140 | 4.800 | 5.140 | 84,697 | +0.26(+5.33%) |
Nov 29, 2012 | 5.220 | 5.220 | 4.830 | 4.880 | 153,131 | -0.36(-6.87%) |
Nov 28, 2012 | 5.310 | 5.400 | 5.220 | 5.240 | 35,110 | -0.10(-1.87%) |
Nov 27, 2012 | 5.250 | 5.509 | 5.160 | 5.340 | 124,855 | +0.36(+7.23%) |
Nov 26, 2012 | 4.910 | 4.990 | 4.840 | 4.980 | 35,004 | +0.05(+1.01%) |
Nov 23, 2012 | 5.000 | 5.000 | 4.900 | 4.930 | 15,003 | -0.03(-0.60%) |
Nov 21, 2012 | 4.790 | 5.130 | 4.650 | 4.960 | 108,915 | +0.14(+2.90%) |
Nov 20, 2012 | 4.920 | 4.960 | 4.780 | 4.820 | 95,021 | -0.15(-3.02%) |
Nov 19, 2012 | 4.870 | 5.300 | 4.870 | 4.970 | 147,045 | +0.13(+2.69%) |
Nov 16, 2012 | 4.740 | 4.860 | 4.660 | 4.840 | 279,703 | +0.09(+1.89%) |
Nov 15, 2012 | 4.700 | 4.770 | 4.550 | 4.750 | 328,621 | +0.02(+0.42%) |
Nov 14, 2012 | 4.600 | 4.810 | 4.600 | 4.730 | 752,011 | +0.21(+4.65%) |
Nov 13, 2012 | 4.280 | 4.620 | 4.280 | 4.520 | 180,233 | +0.28(+6.60%) |
Nov 12, 2012 | 4.200 | 4.290 | 4.200 | 4.240 | 43,131 | +0.05(+1.19%) |
Nov 09, 2012 | 4.060 | 4.230 | 4.060 | 4.190 | 165,455 | +0.12(+2.95%) |
Nov 08, 2012 | 4.050 | 4.180 | 4.040 | 4.070 | 173,364 | +0.00(+0.00%) |
Nov 07, 2012 | 4.110 | 4.160 | 4.050 | 4.070 | 108,578 | -0.10(-2.40%) |
Nov 06, 2012 | 4.180 | 4.200 | 4.160 | 4.170 | 195,799 | -0.01(-0.24%) |
Nov 05, 2012 | 4.140 | 4.240 | 4.140 | 4.180 | 209,385 | +0.06(+1.45%) |
Nov 02, 2012 | 4.170 | 4.190 | 4.090 | 4.120 | 487,861 | -0.02(-0.48%) |
Nov 01, 2012 | 4.150 | 4.220 | 4.070 | 4.140 | 339,091 | +0.12(+2.99%) |
Oct 31, 2012 | 4.990 | 4.990 | 3.910 | 4.020 | 755,818 | -1.23(-23.43%) |
Oct 26, 2012 | 5.400 | 5.400 | 5.150 | 5.250 | 209,200 | -0.13(-2.42%) |
Oct 25, 2012 | 5.550 | 5.580 | 5.370 | 5.380 | 117,403 | -0.08(-1.47%) |
Oct 24, 2012 | 5.550 | 5.570 | 5.400 | 5.460 | 34,199 | -0.05(-0.91%) |
Oct 23, 2012 | 5.520 | 5.540 | 5.450 | 5.510 | 23,046 | -0.02(-0.36%) |
Oct 19, 2012 | 5.630 | 5.630 | 5.500 | 5.530 | 47,842 | -0.07(-1.25%) |
Oct 18, 2012 | 5.550 | 5.600 | 5.460 | 5.600 | 144,893 | +0.04(+0.72%) |
Oct 17, 2012 | 5.630 | 5.730 | 5.490 | 5.560 | 155,497 | -0.12(-2.11%) |
Oct 16, 2012 | 5.730 | 5.740 | 5.590 | 5.680 | 46,947 | -0.05(-0.87%) |
Oct 15, 2012 | 5.790 | 5.830 | 5.690 | 5.730 | 62,139 | +0.01(+0.17%) |
Oct 12, 2012 | 5.780 | 5.820 | 5.640 | 5.720 | 52,040 | -0.05(-0.87%) |
Oct 11, 2012 | 5.700 | 5.860 | 5.640 | 5.770 | 148,463 | +0.13(+2.30%) |
Oct 10, 2012 | 5.740 | 5.750 | 5.470 | 5.640 | 289,076 | -0.01(-0.18%) |
Oct 09, 2012 | 5.450 | 5.720 | 5.430 | 5.650 | 349,796 | +0.22(+4.05%) |
Oct 08, 2012 | 5.500 | 5.500 | 5.350 | 5.430 | 55,672 | -0.12(-2.16%) |
Oct 05, 2012 | 5.560 | 5.660 | 5.470 | 5.550 | 78,616 | +0.04(+0.73%) |
Oct 04, 2012 | 5.580 | 5.600 | 5.340 | 5.510 | 127,765 | -0.06(-1.08%) |
Oct 03, 2012 | 5.600 | 5.640 | 5.450 | 5.570 | 95,516 | -0.04(-0.71%) |
Oct 02, 2012 | 5.650 | 5.740 | 5.550 | 5.610 | 194,340 | +0.10(+1.81%) |
Oct 01, 2012 | 5.700 | 5.700 | 5.450 | 5.510 | 116,608 | -0.19(-3.33%) |
Sep 28, 2012 | 5.700 | 5.770 | 5.660 | 5.700 | 266,418 | +0.01(+0.18%) |
Sep 27, 2012 | 5.440 | 5.790 | 5.440 | 5.690 | 172,529 | +0.35(+6.55%) |
Sep 26, 2012 | 5.360 | 5.380 | 5.060 | 5.340 | 183,770 | -0.08(-1.48%) |
Sep 25, 2012 | 5.480 | 5.570 | 5.410 | 5.420 | 185,900 | -0.09(-1.63%) |
Sep 24, 2012 | 5.350 | 5.630 | 5.300 | 5.510 | 636,359 | +0.19(+3.57%) |
Sep 21, 2012 | 5.200 | 5.350 | 5.200 | 5.320 | 351,967 | +0.12(+2.31%) |
Sep 20, 2012 | 5.120 | 5.270 | 5.110 | 5.200 | 276,555 | +0.09(+1.76%) |
Sep 19, 2012 | 5.400 | 5.400 | 5.100 | 5.110 | 148,236 | -0.30(-5.55%) |
Sep 18, 2012 | 5.460 | 5.460 | 5.230 | 5.410 | 271,192 | -0.11(-1.99%) |
Sep 17, 2012 | 5.850 | 5.850 | 5.500 | 5.520 | 222,264 | -0.23(-4.00%) |
Sep 14, 2012 | 5.880 | 6.000 | 5.680 | 5.750 | 171,449 | -0.11(-1.88%) |
Sep 13, 2012 | 5.860 | 5.935 | 5.670 | 5.860 | 348,937 | -0.17(-2.82%) |
Sep 12, 2012 | 6.190 | 6.190 | 5.990 | 6.030 | 120,745 | -0.22(-3.52%) |
Sep 11, 2012 | 6.120 | 6.280 | 6.030 | 6.250 | 231,312 | +0.06(+0.97%) |
Sep 10, 2012 | 6.450 | 6.510 | 6.010 | 6.190 | 161,638 | -0.28(-4.33%) |
Sep 07, 2012 | 6.520 | 6.600 | 6.371 | 6.470 | 99,649 | -0.10(-1.52%) |
Sep 06, 2012 | 6.630 | 6.660 | 6.520 | 6.570 | 77,867 | -0.07(-1.05%) |
Sep 05, 2012 | 6.740 | 6.760 | 6.580 | 6.640 | 70,309 | -0.17(-2.50%) |