Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.460 | 4.500 | 4.410 | 4.450 | 354,453 | -0.03(-0.67%) |
Nov 29, 2012 | 4.500 | 4.540 | 4.430 | 4.480 | 309,683 | +0.01(+0.22%) |
Nov 28, 2012 | 4.470 | 4.500 | 4.420 | 4.470 | 242,394 | +0.00(+0.00%) |
Nov 27, 2012 | 4.650 | 4.700 | 4.430 | 4.470 | 540,339 | -0.16(-3.46%) |
Nov 26, 2012 | 4.480 | 4.650 | 4.435 | 4.630 | 504,553 | +0.19(+4.28%) |
Nov 23, 2012 | 4.480 | 4.480 | 4.400 | 4.440 | 214,297 | +0.00(+0.00%) |
Nov 21, 2012 | 4.450 | 4.450 | 4.370 | 4.440 | 183,041 | +0.00(+0.00%) |
Nov 20, 2012 | 4.380 | 4.490 | 4.350 | 4.440 | 226,002 | +0.09(+2.07%) |
Nov 19, 2012 | 4.390 | 4.400 | 4.200 | 4.350 | 524,028 | +0.02(+0.46%) |
Nov 16, 2012 | 4.320 | 4.400 | 4.140 | 4.330 | 565,941 | +0.01(+0.23%) |
Nov 15, 2012 | 4.390 | 4.450 | 4.310 | 4.320 | 382,050 | -0.06(-1.37%) |
Nov 14, 2012 | 4.360 | 4.540 | 4.350 | 4.380 | 522,905 | +0.04(+0.92%) |
Nov 13, 2012 | 4.500 | 4.520 | 4.320 | 4.340 | 389,177 | -0.05(-1.14%) |
Nov 12, 2012 | 4.630 | 4.660 | 4.270 | 4.390 | 559,652 | -0.20(-4.36%) |
Nov 09, 2012 | 5.200 | 5.250 | 4.530 | 4.590 | 1,389,669 | -0.67(-12.74%) |
Nov 08, 2012 | 5.300 | 5.380 | 5.200 | 5.260 | 301,700 | -0.06(-1.13%) |
Nov 07, 2012 | 5.450 | 5.560 | 5.300 | 5.320 | 386,041 | -0.20(-3.62%) |
Nov 06, 2012 | 5.590 | 5.640 | 5.500 | 5.520 | 195,773 | -0.02(-0.36%) |
Nov 05, 2012 | 5.520 | 5.590 | 5.480 | 5.540 | 143,630 | -0.01(-0.18%) |
Nov 02, 2012 | 5.590 | 5.650 | 5.500 | 5.550 | 220,400 | +0.00(+0.00%) |
Nov 01, 2012 | 5.540 | 5.750 | 5.500 | 5.550 | 305,232 | +0.04(+0.73%) |
Oct 31, 2012 | 5.600 | 5.680 | 5.450 | 5.510 | 161,779 | -0.06(-1.08%) |
Oct 26, 2012 | 5.610 | 5.570 | 5.570 | 5.570 | 164,400 | -0.08(-1.42%) |
Oct 25, 2012 | 5.810 | 5.850 | 5.615 | 5.650 | 186,396 | -0.12(-2.08%) |
Oct 24, 2012 | 5.640 | 5.780 | 5.620 | 5.770 | 130,303 | +0.12(+2.12%) |
Oct 23, 2012 | 5.690 | 5.740 | 5.610 | 5.650 | 153,990 | -0.02(-0.35%) |
Oct 19, 2012 | 5.810 | 5.870 | 5.650 | 5.670 | 231,475 | -0.18(-3.08%) |
Oct 18, 2012 | 5.950 | 5.970 | 5.850 | 5.850 | 193,976 | -0.10(-1.68%) |
Oct 17, 2012 | 5.740 | 5.975 | 5.700 | 5.950 | 342,102 | +0.24(+4.20%) |
Oct 16, 2012 | 5.620 | 5.750 | 5.600 | 5.710 | 205,130 | +0.14(+2.51%) |
Oct 15, 2012 | 5.490 | 5.605 | 5.450 | 5.570 | 465,669 | +0.10(+1.84%) |
Oct 12, 2012 | 5.530 | 5.610 | 5.410 | 5.470 | 267,754 | -0.03(-0.55%) |
Oct 11, 2012 | 5.540 | 5.640 | 5.460 | 5.500 | 363,975 | +0.04(+0.73%) |
Oct 10, 2012 | 5.660 | 5.660 | 5.410 | 5.460 | 725,645 | -0.12(-2.15%) |
Oct 09, 2012 | 5.790 | 5.800 | 5.570 | 5.580 | 242,397 | -0.16(-2.79%) |
Oct 08, 2012 | 5.750 | 5.810 | 5.720 | 5.740 | 171,934 | -0.03(-0.52%) |
Oct 05, 2012 | 5.900 | 6.000 | 5.760 | 5.770 | 254,264 | -0.13(-2.20%) |
Oct 04, 2012 | 5.900 | 5.920 | 5.770 | 5.900 | 205,617 | +0.03(+0.51%) |
Oct 03, 2012 | 5.840 | 5.910 | 5.766 | 5.870 | 179,828 | +0.05(+0.86%) |
Oct 02, 2012 | 5.940 | 5.968 | 5.800 | 5.820 | 275,613 | -0.11(-1.85%) |
Oct 01, 2012 | 5.920 | 6.000 | 5.860 | 5.930 | 261,555 | +0.09(+1.54%) |
Sep 28, 2012 | 5.990 | 6.000 | 5.840 | 5.840 | 357,483 | -0.17(-2.83%) |
Sep 27, 2012 | 6.000 | 6.040 | 5.950 | 6.010 | 295,000 | +0.03(+0.50%) |
Sep 26, 2012 | 6.030 | 6.090 | 5.930 | 5.980 | 359,509 | +0.00(+0.00%) |
Sep 25, 2012 | 6.080 | 6.190 | 5.960 | 5.980 | 599,823 | -0.06(-0.99%) |
Sep 24, 2012 | 6.060 | 6.140 | 5.880 | 6.040 | 812,834 | +0.22(+3.78%) |
Sep 21, 2012 | 6.000 | 6.000 | 5.760 | 5.820 | 612,001 | -0.15(-2.51%) |
Sep 20, 2012 | 5.900 | 5.990 | 5.830 | 5.970 | 320,819 | +0.04(+0.67%) |
Sep 19, 2012 | 5.990 | 6.000 | 5.830 | 5.930 | 457,329 | -0.02(-0.34%) |
Sep 18, 2012 | 5.910 | 6.080 | 5.850 | 5.950 | 985,366 | +0.15(+2.59%) |
Sep 17, 2012 | 5.690 | 5.870 | 5.370 | 5.800 | 2,406,743 | +0.73(+14.40%) |
Sep 14, 2012 | 5.000 | 5.090 | 4.870 | 5.070 | 540,161 | +0.10(+2.01%) |
Sep 13, 2012 | 4.810 | 5.000 | 4.800 | 4.970 | 309,030 | +0.17(+3.54%) |
Sep 12, 2012 | 4.800 | 4.820 | 4.750 | 4.800 | 177,076 | +0.03(+0.63%) |
Sep 11, 2012 | 4.750 | 4.840 | 4.700 | 4.770 | 128,139 | +0.03(+0.63%) |
Sep 10, 2012 | 4.830 | 4.900 | 4.720 | 4.740 | 189,436 | -0.09(-1.86%) |
Sep 07, 2012 | 4.800 | 4.900 | 4.780 | 4.830 | 361,959 | +0.06(+1.26%) |
Sep 06, 2012 | 4.750 | 4.820 | 4.670 | 4.770 | 333,774 | +0.06(+1.27%) |
Sep 05, 2012 | 4.820 | 4.820 | 4.680 | 4.710 | 282,836 | -0.03(-0.63%) |