Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.150 | 5.240 | 5.080 | 5.130 | 953,022 | +0.03(+0.59%) |
Nov 29, 2012 | 5.000 | 5.160 | 5.000 | 5.100 | 606,453 | +0.10(+2.00%) |
Nov 28, 2012 | 4.800 | 5.050 | 4.800 | 5.000 | 734,540 | +0.19(+3.95%) |
Nov 27, 2012 | 4.580 | 4.910 | 4.580 | 4.810 | 1,100,710 | +0.27(+5.95%) |
Nov 26, 2012 | 4.570 | 4.650 | 4.510 | 4.540 | 457,303 | -0.03(-0.66%) |
Nov 23, 2012 | 4.640 | 4.660 | 4.545 | 4.570 | 306,723 | -0.01(-0.22%) |
Nov 21, 2012 | 4.500 | 4.630 | 4.455 | 4.580 | 649,008 | +0.10(+2.23%) |
Nov 20, 2012 | 4.700 | 4.780 | 4.460 | 4.480 | 1,490,179 | +0.08(+1.82%) |
Nov 19, 2012 | 4.520 | 4.560 | 4.350 | 4.400 | 1,123,410 | -0.11(-2.44%) |
Nov 16, 2012 | 4.200 | 4.540 | 4.100 | 4.510 | 1,780,882 | +0.33(+7.89%) |
Nov 15, 2012 | 4.250 | 4.290 | 4.010 | 4.180 | 1,223,714 | -0.06(-1.42%) |
Nov 14, 2012 | 4.600 | 4.630 | 4.180 | 4.240 | 1,839,027 | -0.36(-7.83%) |
Nov 13, 2012 | 4.590 | 4.670 | 4.460 | 4.600 | 1,622,863 | -0.05(-1.08%) |
Nov 12, 2012 | 4.790 | 4.810 | 4.440 | 4.650 | 2,042,366 | -0.14(-2.92%) |
Nov 09, 2012 | 4.850 | 4.920 | 4.720 | 4.790 | 1,485,708 | -0.03(-0.62%) |
Nov 08, 2012 | 5.100 | 5.200 | 4.750 | 4.820 | 1,816,364 | -0.28(-5.49%) |
Nov 07, 2012 | 5.070 | 5.380 | 5.013 | 5.100 | 2,088,881 | +0.01(+0.19%) |
Nov 06, 2012 | 5.300 | 5.600 | 5.030 | 5.090 | 10,885,273 | -3.11(-37.92%) |
Nov 05, 2012 | 8.750 | 9.080 | 7.890 | 8.200 | 1,278,700 | -0.57(-6.50%) |
Nov 02, 2012 | 9.010 | 9.070 | 8.760 | 8.770 | 337,758 | -0.20(-2.23%) |
Nov 01, 2012 | 9.030 | 9.150 | 8.950 | 8.970 | 501,445 | -0.04(-0.44%) |
Oct 31, 2012 | 8.990 | 9.100 | 8.880 | 9.010 | 194,610 | +0.00(+0.00%) |
Oct 26, 2012 | 9.000 | 9.010 | 9.010 | 9.010 | 159,000 | +0.02(+0.22%) |
Oct 25, 2012 | 8.990 | 9.020 | 8.870 | 8.990 | 379,763 | +0.09(+1.01%) |
Oct 24, 2012 | 8.890 | 9.080 | 8.810 | 8.900 | 505,568 | +0.02(+0.23%) |
Oct 23, 2012 | 8.440 | 8.960 | 8.360 | 8.880 | 372,168 | +0.51(+6.09%) |
Oct 19, 2012 | 8.930 | 8.980 | 8.150 | 8.370 | 576,124 | -0.64(-7.10%) |
Oct 18, 2012 | 9.430 | 9.440 | 8.970 | 9.010 | 369,121 | -0.46(-4.86%) |
Oct 17, 2012 | 9.510 | 9.560 | 9.372 | 9.470 | 184,140 | -0.04(-0.42%) |
Oct 16, 2012 | 9.440 | 9.590 | 9.390 | 9.510 | 309,549 | +0.16(+1.71%) |
Oct 15, 2012 | 9.380 | 9.420 | 9.020 | 9.350 | 447,718 | -0.01(-0.11%) |
Oct 12, 2012 | 9.480 | 9.730 | 9.350 | 9.360 | 141,831 | -0.14(-1.47%) |
Oct 11, 2012 | 9.500 | 9.750 | 9.430 | 9.500 | 269,640 | +0.07(+0.74%) |
Oct 10, 2012 | 9.570 | 9.966 | 9.390 | 9.430 | 323,441 | -0.14(-1.46%) |
Oct 09, 2012 | 9.960 | 10.00 | 9.500 | 9.570 | 425,799 | -0.41(-4.11%) |
Oct 08, 2012 | 10.13 | 10.13 | 9.770 | 9.980 | 432,120 | -0.23(-2.25%) |
Oct 05, 2012 | 10.47 | 10.60 | 10.19 | 10.21 | 493,444 | -0.25(-2.44%) |
Oct 04, 2012 | 10.65 | 10.77 | 10.43 | 10.46 | 488,661 | -0.19(-1.74%) |
Oct 03, 2012 | 10.46 | 10.76 | 10.36 | 10.65 | 696,311 | +0.17(+1.62%) |
Oct 02, 2012 | 10.37 | 10.51 | 10.28 | 10.48 | 541,270 | +0.14(+1.34%) |
Oct 01, 2012 | 10.28 | 10.39 | 10.25 | 10.34 | 854,557 | +0.07(+0.64%) |
Sep 28, 2012 | 10.12 | 10.38 | 9.970 | 10.28 | 402,389 | +0.10(+0.93%) |
Sep 27, 2012 | 10.01 | 10.38 | 9.890 | 10.18 | 521,683 | +0.20(+2.00%) |
Sep 26, 2012 | 10.25 | 10.25 | 9.720 | 9.980 | 511,663 | -0.25(-2.44%) |
Sep 25, 2012 | 10.50 | 10.66 | 10.11 | 10.23 | 685,659 | -0.24(-2.29%) |
Sep 24, 2012 | 10.28 | 10.53 | 9.700 | 10.47 | 833,800 | +0.13(+1.31%) |
Sep 21, 2012 | 10.35 | 10.51 | 10.03 | 10.34 | 1,660,960 | +0.08(+0.82%) |
Sep 20, 2012 | 9.890 | 10.28 | 9.740 | 10.25 | 1,317,242 | +0.36(+3.65%) |
Sep 19, 2012 | 9.500 | 10.00 | 9.490 | 9.890 | 1,801,221 | +0.37(+3.89%) |
Sep 18, 2012 | 9.490 | 9.640 | 9.480 | 9.520 | 496,664 | -0.01(-0.10%) |
Sep 17, 2012 | 9.760 | 9.800 | 9.460 | 9.530 | 515,784 | -0.25(-2.56%) |
Sep 14, 2012 | 9.710 | 9.855 | 9.705 | 9.780 | 661,741 | +0.09(+0.93%) |
Sep 13, 2012 | 9.560 | 9.860 | 9.460 | 9.690 | 755,085 | +0.15(+1.57%) |
Sep 12, 2012 | 9.510 | 9.645 | 9.460 | 9.540 | 1,067,870 | +0.02(+0.21%) |
Sep 11, 2012 | 9.460 | 9.580 | 9.455 | 9.520 | 395,686 | +0.09(+0.95%) |
Sep 10, 2012 | 9.860 | 9.860 | 9.410 | 9.430 | 859,289 | -0.20(-2.08%) |
Sep 07, 2012 | 9.620 | 9.820 | 9.580 | 9.630 | 778,068 | +0.02(+0.16%) |
Sep 06, 2012 | 9.610 | 9.870 | 9.470 | 9.615 | 954,532 | +0.04(+0.47%) |
Sep 05, 2012 | 9.440 | 9.730 | 9.380 | 9.570 | 836,131 | +0.19(+2.03%) |