Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.186 | 5.634 | 5.186 | 5.614 | 1,082,784 | +0.41(+7.85%) |
Nov 29, 2012 | 5.130 | 5.233 | 5.023 | 5.205 | 760,189 | +0.07(+1.31%) |
Nov 28, 2012 | 5.090 | 5.158 | 5.067 | 5.138 | 526,641 | -0.06(-1.21%) |
Nov 27, 2012 | 5.336 | 5.391 | 5.161 | 5.201 | 435,380 | -0.13(-2.46%) |
Nov 26, 2012 | 5.050 | 5.403 | 5.050 | 5.332 | 864,428 | +0.19(+3.78%) |
Nov 23, 2012 | 5.015 | 5.157 | 5.011 | 5.138 | 208,408 | +0.04(+0.78%) |
Nov 21, 2012 | 5.130 | 5.205 | 4.919 | 5.098 | 920,132 | -0.11(-2.13%) |
Nov 20, 2012 | 5.280 | 5.312 | 5.126 | 5.209 | 345,263 | -0.10(-1.80%) |
Nov 19, 2012 | 5.237 | 5.336 | 5.193 | 5.304 | 495,780 | +0.14(+2.77%) |
Nov 16, 2012 | 5.003 | 5.201 | 4.959 | 5.161 | 551,340 | +0.13(+2.68%) |
Nov 15, 2012 | 5.241 | 5.332 | 4.980 | 5.026 | 696,357 | -0.21(-4.02%) |
Nov 14, 2012 | 5.205 | 5.332 | 5.189 | 5.237 | 305,671 | +0.02(+0.30%) |
Nov 13, 2012 | 5.134 | 5.288 | 5.134 | 5.221 | 425,816 | +0.02(+0.46%) |
Nov 12, 2012 | 5.530 | 5.550 | 5.161 | 5.197 | 644,691 | -0.35(-6.36%) |
Nov 09, 2012 | 5.554 | 5.697 | 5.455 | 5.550 | 563,253 | +0.00(+0.07%) |
Nov 08, 2012 | 5.487 | 5.614 | 5.479 | 5.546 | 396,801 | +0.06(+1.01%) |
Nov 07, 2012 | 5.550 | 5.558 | 5.455 | 5.491 | 523,129 | -0.11(-1.91%) |
Nov 06, 2012 | 5.566 | 5.633 | 5.558 | 5.598 | 313,674 | +0.04(+0.71%) |
Nov 05, 2012 | 5.518 | 5.586 | 5.518 | 5.558 | 244,348 | -0.01(-0.14%) |
Nov 02, 2012 | 5.610 | 5.629 | 5.542 | 5.566 | 273,729 | -0.04(-0.71%) |
Nov 01, 2012 | 5.542 | 5.625 | 5.542 | 5.606 | 237,192 | +0.05(+0.86%) |
Oct 31, 2012 | 5.455 | 5.659 | 5.455 | 5.558 | 418,473 | +0.05(+0.90%) |
Oct 26, 2012 | 5.694 | 5.509 | 5.509 | 5.509 | 417,545 | -0.17(-2.99%) |
Oct 25, 2012 | 5.682 | 5.835 | 5.659 | 5.679 | 278,801 | +0.00(+0.00%) |
Oct 24, 2012 | 5.726 | 5.793 | 5.671 | 5.679 | 313,994 | -0.06(-0.96%) |
Oct 23, 2012 | 5.762 | 5.801 | 5.690 | 5.734 | 290,204 | -0.10(-1.76%) |
Oct 19, 2012 | 5.789 | 5.928 | 5.750 | 5.837 | 468,420 | +0.04(+0.61%) |
Oct 18, 2012 | 5.762 | 5.928 | 5.722 | 5.801 | 394,699 | +0.02(+0.27%) |
Oct 17, 2012 | 5.746 | 5.813 | 5.675 | 5.785 | 392,131 | +0.02(+0.41%) |
Oct 16, 2012 | 5.797 | 5.888 | 5.677 | 5.762 | 579,381 | -0.04(-0.68%) |
Oct 15, 2012 | 5.765 | 5.817 | 5.631 | 5.801 | 615,406 | +0.00(+0.00%) |
Oct 12, 2012 | 5.801 | 5.837 | 5.734 | 5.801 | 243,130 | -0.02(-0.41%) |
Oct 11, 2012 | 5.576 | 5.888 | 5.465 | 5.825 | 658,325 | +0.30(+5.36%) |
Oct 10, 2012 | 5.679 | 5.680 | 5.505 | 5.528 | 389,562 | -0.16(-2.78%) |
Oct 09, 2012 | 5.497 | 5.698 | 5.497 | 5.686 | 372,680 | +0.20(+3.67%) |
Oct 08, 2012 | 5.445 | 5.532 | 5.405 | 5.485 | 291,181 | +0.03(+0.51%) |
Oct 05, 2012 | 5.580 | 5.710 | 5.367 | 5.457 | 460,203 | -0.13(-2.26%) |
Oct 04, 2012 | 5.615 | 5.631 | 5.481 | 5.584 | 284,166 | +0.05(+0.93%) |
Oct 03, 2012 | 5.647 | 5.678 | 5.493 | 5.532 | 344,475 | -0.15(-2.64%) |
Oct 02, 2012 | 5.817 | 5.864 | 5.651 | 5.682 | 445,101 | -0.12(-2.11%) |
Oct 01, 2012 | 5.611 | 5.888 | 5.611 | 5.805 | 634,973 | +0.21(+3.67%) |
Sep 28, 2012 | 5.501 | 5.631 | 5.501 | 5.600 | 377,792 | +0.07(+1.21%) |
Sep 27, 2012 | 5.358 | 5.592 | 5.323 | 5.532 | 622,203 | +0.18(+3.40%) |
Sep 26, 2012 | 5.299 | 5.362 | 5.279 | 5.351 | 246,028 | +0.03(+0.53%) |
Sep 25, 2012 | 5.334 | 5.386 | 5.283 | 5.323 | 448,732 | -0.01(-0.22%) |
Sep 24, 2012 | 5.366 | 5.409 | 5.283 | 5.334 | 434,810 | -0.04(-0.73%) |
Sep 21, 2012 | 5.453 | 5.492 | 5.350 | 5.374 | 350,061 | -0.08(-1.45%) |
Sep 20, 2012 | 5.421 | 5.524 | 5.382 | 5.453 | 371,502 | +0.07(+1.25%) |
Sep 19, 2012 | 5.311 | 5.425 | 5.287 | 5.386 | 422,798 | +0.09(+1.72%) |
Sep 18, 2012 | 5.528 | 5.533 | 5.263 | 5.295 | 718,168 | -0.31(-5.50%) |
Sep 17, 2012 | 5.544 | 5.666 | 5.540 | 5.603 | 323,446 | +0.02(+0.42%) |
Sep 14, 2012 | 5.508 | 5.646 | 5.484 | 5.579 | 457,616 | +0.12(+2.24%) |
Sep 13, 2012 | 5.346 | 5.457 | 5.334 | 5.457 | 687,853 | +0.03(+0.51%) |
Sep 12, 2012 | 5.504 | 5.516 | 5.390 | 5.429 | 462,150 | -0.09(-1.57%) |
Sep 11, 2012 | 5.520 | 5.560 | 5.473 | 5.516 | 433,767 | +0.02(+0.36%) |
Sep 10, 2012 | 5.342 | 5.504 | 5.342 | 5.496 | 478,234 | +0.05(+0.87%) |
Sep 07, 2012 | 5.563 | 5.563 | 5.435 | 5.449 | 546,782 | -0.12(-2.13%) |
Sep 06, 2012 | 5.587 | 5.682 | 5.421 | 5.567 | 746,255 | +0.01(+0.14%) |
Sep 05, 2012 | 5.405 | 5.559 | 5.330 | 5.559 | 524,241 | +0.17(+3.15%) |