Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.276 | 5.354 | 5.082 | 5.159 | 16,949 | -0.18(-3.28%) |
Nov 29, 2012 | 5.121 | 5.529 | 5.121 | 5.335 | 28,361 | +0.20(+3.98%) |
Nov 28, 2012 | 5.062 | 5.228 | 5.052 | 5.130 | 25,839 | +0.09(+1.74%) |
Nov 27, 2012 | 5.013 | 5.159 | 4.916 | 5.043 | 24,007 | -0.01(-0.19%) |
Nov 26, 2012 | 5.130 | 5.140 | 4.984 | 5.052 | 24,815 | -0.11(-2.08%) |
Nov 23, 2012 | 5.121 | 5.228 | 5.121 | 5.159 | 30,871 | -0.04(-0.75%) |
Nov 21, 2012 | 5.111 | 5.198 | 5.033 | 5.198 | 20,499 | +0.09(+1.71%) |
Nov 20, 2012 | 5.315 | 5.315 | 5.023 | 5.111 | 44,474 | -0.25(-4.72%) |
Nov 19, 2012 | 5.763 | 5.802 | 5.140 | 5.364 | 102,542 | -0.30(-5.33%) |
Nov 16, 2012 | 5.237 | 5.724 | 5.237 | 5.666 | 69,213 | +0.50(+9.60%) |
Nov 15, 2012 | 4.906 | 5.247 | 4.906 | 5.169 | 111,965 | +0.27(+5.57%) |
Nov 14, 2012 | 4.858 | 4.897 | 4.682 | 4.897 | 23,905 | +0.08(+1.62%) |
Nov 13, 2012 | 4.848 | 4.906 | 4.741 | 4.819 | 35,349 | +0.03(+0.61%) |
Nov 12, 2012 | 4.838 | 4.897 | 4.779 | 4.790 | 23,820 | -0.03(-0.61%) |
Nov 09, 2012 | 4.819 | 4.887 | 4.780 | 4.819 | 14,265 | +0.05(+1.02%) |
Nov 08, 2012 | 4.760 | 4.955 | 4.721 | 4.770 | 20,062 | +0.00(+0.00%) |
Nov 07, 2012 | 4.682 | 4.926 | 4.673 | 4.770 | 26,233 | +0.00(+0.00%) |
Nov 06, 2012 | 4.614 | 4.867 | 4.614 | 4.770 | 11,838 | +0.10(+2.08%) |
Nov 05, 2012 | 4.731 | 4.790 | 4.595 | 4.673 | 10,690 | -0.06(-1.23%) |
Nov 02, 2012 | 4.760 | 4.828 | 4.731 | 4.731 | 3,406 | -0.06(-1.22%) |
Nov 01, 2012 | 4.830 | 4.858 | 4.731 | 4.790 | 18,581 | -0.08(-1.60%) |
Oct 31, 2012 | 4.848 | 4.867 | 4.741 | 4.867 | 20,400 | +0.00(+0.00%) |
Oct 26, 2012 | 4.955 | 4.867 | 4.867 | 4.867 | 18,079 | -0.07(-1.33%) |
Oct 25, 2012 | 4.809 | 4.933 | 4.751 | 4.933 | 17,477 | +0.19(+4.06%) |
Oct 24, 2012 | 4.965 | 4.965 | 4.741 | 4.741 | 20,771 | -0.22(-4.51%) |
Oct 23, 2012 | 4.751 | 4.965 | 4.751 | 4.965 | 21,206 | +0.15(+3.03%) |
Oct 19, 2012 | 4.712 | 4.867 | 4.702 | 4.819 | 17,264 | +0.11(+2.27%) |
Oct 18, 2012 | 4.760 | 4.828 | 4.624 | 4.712 | 20,303 | +0.06(+1.26%) |
Oct 17, 2012 | 4.614 | 4.770 | 4.546 | 4.653 | 42,622 | +0.08(+1.70%) |
Oct 16, 2012 | 4.556 | 4.702 | 4.556 | 4.575 | 29,404 | -0.02(-0.42%) |
Oct 15, 2012 | 4.614 | 4.741 | 4.575 | 4.595 | 36,464 | -0.05(-1.05%) |
Oct 12, 2012 | 4.566 | 4.712 | 4.527 | 4.644 | 24,154 | +0.07(+1.49%) |
Oct 11, 2012 | 4.712 | 4.712 | 4.575 | 4.575 | 24,989 | -0.18(-3.89%) |
Oct 10, 2012 | 4.557 | 4.819 | 4.556 | 4.760 | 20,594 | +0.18(+3.82%) |
Oct 09, 2012 | 4.605 | 4.682 | 4.585 | 4.585 | 36,378 | -0.05(-1.05%) |
Oct 08, 2012 | 4.585 | 4.712 | 4.575 | 4.634 | 76,206 | +0.00(+0.00%) |
Oct 05, 2012 | 4.595 | 4.712 | 4.595 | 4.634 | 22,004 | +0.00(+0.00%) |
Oct 04, 2012 | 4.673 | 4.702 | 4.527 | 4.634 | 12,695 | -0.01(-0.21%) |
Oct 03, 2012 | 4.283 | 4.702 | 4.283 | 4.644 | 17,875 | +0.34(+7.92%) |
Oct 02, 2012 | 4.235 | 4.303 | 4.186 | 4.303 | 186,608 | +0.10(+2.31%) |
Oct 01, 2012 | 4.225 | 4.244 | 4.196 | 4.205 | 39,422 | +0.00(+0.00%) |
Sep 28, 2012 | 4.244 | 4.322 | 4.205 | 4.205 | 24,660 | -0.08(-1.82%) |
Sep 27, 2012 | 4.342 | 4.371 | 4.137 | 4.283 | 23,836 | -0.05(-1.12%) |
Sep 26, 2012 | 4.478 | 4.478 | 4.313 | 4.332 | 22,686 | -0.16(-3.47%) |
Sep 25, 2012 | 4.488 | 4.595 | 4.468 | 4.488 | 49,759 | +0.01(+0.22%) |
Sep 24, 2012 | 4.410 | 4.517 | 4.380 | 4.478 | 48,069 | +0.07(+1.55%) |
Sep 21, 2012 | 4.332 | 4.478 | 4.303 | 4.410 | 65,631 | +0.11(+2.49%) |
Sep 20, 2012 | 4.342 | 4.410 | 4.137 | 4.303 | 58,162 | -0.05(-1.12%) |
Sep 19, 2012 | 4.439 | 4.488 | 4.322 | 4.351 | 77,345 | -0.13(-2.83%) |
Sep 18, 2012 | 4.507 | 4.507 | 4.439 | 4.478 | 40,590 | -0.05(-1.08%) |
Sep 17, 2012 | 4.575 | 4.575 | 4.439 | 4.527 | 37,097 | -0.09(-1.90%) |
Sep 14, 2012 | 4.556 | 4.653 | 4.527 | 4.614 | 42,965 | +0.04(+0.85%) |
Sep 13, 2012 | 4.653 | 4.682 | 4.439 | 4.575 | 64,972 | -0.08(-1.67%) |
Sep 12, 2012 | 4.838 | 4.838 | 4.575 | 4.653 | 37,145 | -0.21(-4.40%) |
Sep 11, 2012 | 4.848 | 4.867 | 4.585 | 4.867 | 17,737 | +0.02(+0.40%) |
Sep 10, 2012 | 4.809 | 4.936 | 4.624 | 4.848 | 21,612 | +0.00(+0.00%) |
Sep 07, 2012 | 4.770 | 4.867 | 4.770 | 4.848 | 26,412 | +0.18(+3.97%) |
Sep 06, 2012 | 4.682 | 4.682 | 4.595 | 4.663 | 7,910 | -0.03(-0.62%) |
Sep 05, 2012 | 4.682 | 4.790 | 4.566 | 4.692 | 41,158 | +0.01(+0.21%) |