Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.690 | 6.145 | 5.417 | 5.905 | 18,923 | +0.28(+5.00%) |
Nov 29, 2012 | 5.417 | 5.624 | 5.376 | 5.624 | 7,672 | -0.02(-0.29%) |
Nov 28, 2012 | 5.376 | 5.640 | 5.293 | 5.640 | 13,618 | -0.02(-0.44%) |
Nov 27, 2012 | 5.376 | 5.665 | 5.127 | 5.665 | 11,707 | +0.08(+1.48%) |
Nov 26, 2012 | 5.268 | 5.582 | 5.268 | 5.582 | 1,718 | -0.02(-0.30%) |
Nov 21, 2012 | 5.491 | 5.599 | 5.599 | 5.599 | 3,264 | -0.19(-3.29%) |
Nov 20, 2012 | 4.979 | 5.789 | 4.979 | 5.789 | 8,637 | +0.25(+4.48%) |
Nov 19, 2012 | 5.541 | 5.541 | 5.541 | 5.541 | 3,808 | +0.08(+1.52%) |
Nov 15, 2012 | 5.417 | 5.458 | 5.458 | 5.458 | 5,562 | +0.06(+1.07%) |
Nov 14, 2012 | 5.458 | 5.458 | 5.169 | 5.400 | 483 | -0.02(-0.46%) |
Nov 13, 2012 | 5.334 | 5.425 | 5.305 | 5.425 | 585 | -0.12(-2.09%) |
Nov 12, 2012 | 4.989 | 5.541 | 4.979 | 5.541 | 2,425 | -0.13(-2.33%) |
Nov 09, 2012 | 5.144 | 5.673 | 5.127 | 5.673 | 8,455 | +0.13(+2.39%) |
Nov 08, 2012 | 5.541 | 5.541 | 5.417 | 5.541 | 1,692 | -0.04(-0.74%) |
Nov 07, 2012 | 5.541 | 5.624 | 5.409 | 5.582 | 4,557 | +0.01(+0.15%) |
Nov 06, 2012 | 5.756 | 5.764 | 5.574 | 5.574 | 2,660 | +0.03(+0.60%) |
Nov 05, 2012 | 5.574 | 5.574 | 5.376 | 5.541 | 6,321 | -0.23(-4.01%) |
Nov 02, 2012 | 5.450 | 5.773 | 5.417 | 5.773 | 8,310 | +0.35(+6.40%) |
Nov 01, 2012 | 5.582 | 5.615 | 5.425 | 5.425 | 8,477 | -0.32(-5.50%) |
Oct 31, 2012 | 5.467 | 5.741 | 5.467 | 5.741 | 4,274 | +0.19(+3.46%) |
Oct 26, 2012 | 5.574 | 5.549 | 5.549 | 5.549 | 1,088 | +0.04(+0.75%) |
Oct 25, 2012 | 5.582 | 5.789 | 5.376 | 5.508 | 6,527 | -0.12(-2.06%) |
Oct 24, 2012 | 5.624 | 5.624 | 5.624 | 5.624 | 362 | +0.04(+0.74%) |
Oct 23, 2012 | 5.615 | 5.624 | 5.582 | 5.582 | 2,481 | -0.23(-3.98%) |
Oct 19, 2012 | 5.789 | 5.996 | 5.789 | 5.814 | 1,209 | -0.08(-1.40%) |
Oct 17, 2012 | 5.897 | 5.897 | 5.897 | 5.897 | 0 | +0.12(+2.00%) |
Oct 16, 2012 | 5.764 | 5.781 | 5.764 | 5.781 | 453 | +0.31(+5.75%) |
Oct 15, 2012 | 5.467 | 5.467 | 5.467 | 5.467 | 932 | -0.01(-0.15%) |
Oct 12, 2012 | 5.458 | 5.475 | 5.458 | 5.475 | 241 | -0.11(-1.93%) |
Oct 11, 2012 | 5.582 | 5.607 | 5.161 | 5.582 | 5,567 | -0.21(-3.57%) |
Oct 10, 2012 | 5.309 | 5.789 | 5.293 | 5.789 | 6,698 | +0.55(+10.58%) |
Oct 09, 2012 | 5.376 | 5.384 | 5.235 | 5.235 | 9,322 | -0.31(-5.52%) |
Oct 06, 2012 | 5.541 | 5.541 | 5.541 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 5.218 | 5.541 | 5.218 | 5.541 | 483 | -0.17(-2.90%) |
Oct 04, 2012 | 5.880 | 5.971 | 5.706 | 5.706 | 1,819 | -0.10(-1.71%) |
Oct 03, 2012 | 5.715 | 5.806 | 5.706 | 5.806 | 1,054 | +0.02(+0.43%) |
Oct 02, 2012 | 5.218 | 5.781 | 5.218 | 5.781 | 10,233 | +0.32(+5.91%) |
Oct 01, 2012 | 5.483 | 5.483 | 5.218 | 5.458 | 1,506 | +0.25(+4.76%) |
Sep 28, 2012 | 5.648 | 5.648 | 5.210 | 5.210 | 858 | -0.37(-6.67%) |
Sep 27, 2012 | 5.227 | 5.582 | 5.227 | 5.582 | 4,216 | +0.37(+7.12%) |
Sep 26, 2012 | 5.657 | 5.657 | 5.211 | 5.211 | 1,164 | -0.12(-2.30%) |
Sep 25, 2012 | 5.591 | 5.996 | 5.268 | 5.334 | 13,037 | -0.29(-5.15%) |
Sep 24, 2012 | 5.566 | 5.624 | 5.566 | 5.624 | 1,692 | +0.11(+1.95%) |
Sep 21, 2012 | 5.351 | 5.516 | 5.351 | 5.516 | 1,925 | +0.27(+5.21%) |
Sep 20, 2012 | 5.574 | 5.574 | 5.169 | 5.243 | 597 | -0.33(-5.93%) |
Sep 19, 2012 | 5.384 | 5.574 | 4.755 | 5.574 | 18,944 | +0.01(+0.20%) |
Sep 18, 2012 | 5.574 | 5.574 | 5.563 | 5.563 | 362 | +0.04(+0.70%) |
Sep 17, 2012 | 5.169 | 5.524 | 5.169 | 5.524 | 3,264 | +0.46(+9.09%) |
Sep 14, 2012 | 5.177 | 5.467 | 5.064 | 5.064 | 725 | -0.56(-9.95%) |
Sep 13, 2012 | 5.417 | 5.624 | 5.309 | 5.624 | 5,432 | +0.25(+4.61%) |
Sep 12, 2012 | 5.376 | 5.607 | 5.127 | 5.376 | 9,656 | +0.00(+0.00%) |
Sep 11, 2012 | 4.805 | 5.376 | 4.805 | 5.376 | 16,212 | +0.00(+0.00%) |
Sep 10, 2012 | 5.078 | 5.376 | 4.804 | 5.376 | 2,065 | +0.39(+7.79%) |
Sep 07, 2012 | 4.846 | 4.987 | 4.755 | 4.987 | 1,706 | -0.18(-3.52%) |
Sep 06, 2012 | 5.161 | 5.374 | 5.119 | 5.169 | 11,871 | +0.21(+4.17%) |
Sep 05, 2012 | 4.962 | 4.962 | 4.772 | 4.962 | 6,064 | +0.40(+8.70%) |