Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.390 | 5.390 | 5.050 | 5.200 | 321,091 | -0.22(-4.06%) |
Nov 29, 2012 | 5.200 | 5.420 | 5.200 | 5.420 | 243,517 | +0.28(+5.45%) |
Nov 28, 2012 | 5.050 | 5.150 | 4.890 | 5.140 | 246,593 | +0.04(+0.78%) |
Nov 27, 2012 | 5.210 | 5.230 | 5.020 | 5.100 | 231,083 | -0.10(-1.92%) |
Nov 26, 2012 | 5.240 | 5.360 | 5.065 | 5.200 | 255,040 | -0.05(-0.95%) |
Nov 23, 2012 | 5.120 | 5.250 | 5.090 | 5.250 | 119,465 | +0.18(+3.55%) |
Nov 21, 2012 | 4.940 | 5.080 | 4.890 | 5.070 | 210,223 | +0.18(+3.68%) |
Nov 20, 2012 | 4.900 | 5.000 | 4.790 | 4.890 | 368,610 | +0.03(+0.62%) |
Nov 19, 2012 | 4.660 | 4.960 | 4.630 | 4.860 | 431,844 | +0.28(+6.11%) |
Nov 16, 2012 | 4.470 | 4.600 | 4.350 | 4.580 | 458,650 | +0.11(+2.46%) |
Nov 15, 2012 | 4.650 | 4.710 | 4.300 | 4.470 | 765,636 | -0.19(-4.08%) |
Nov 14, 2012 | 5.070 | 5.070 | 4.625 | 4.660 | 329,493 | -0.37(-7.36%) |
Nov 13, 2012 | 5.100 | 5.190 | 4.900 | 5.030 | 221,231 | -0.14(-2.71%) |
Nov 12, 2012 | 5.310 | 5.430 | 5.110 | 5.170 | 231,833 | -0.14(-2.64%) |
Nov 09, 2012 | 5.240 | 5.390 | 5.120 | 5.310 | 355,777 | +0.02(+0.38%) |
Nov 08, 2012 | 5.480 | 5.570 | 5.200 | 5.290 | 312,099 | -0.21(-3.82%) |
Nov 07, 2012 | 5.450 | 5.740 | 5.300 | 5.500 | 408,583 | -0.04(-0.72%) |
Nov 06, 2012 | 5.830 | 5.950 | 5.510 | 5.540 | 249,410 | -0.20(-3.48%) |
Nov 05, 2012 | 5.570 | 5.800 | 5.510 | 5.740 | 396,333 | +0.19(+3.42%) |
Nov 02, 2012 | 5.850 | 5.870 | 5.530 | 5.550 | 508,470 | -0.30(-5.13%) |
Nov 01, 2012 | 5.540 | 6.050 | 5.540 | 5.850 | 2,017,541 | +0.34(+6.17%) |
Oct 31, 2012 | 5.200 | 5.690 | 5.130 | 5.510 | 493,520 | +0.35(+6.78%) |
Oct 26, 2012 | 5.130 | 5.160 | 5.160 | 5.160 | 236,900 | +0.05(+0.98%) |
Oct 25, 2012 | 5.130 | 5.230 | 5.000 | 5.110 | 310,911 | +0.04(+0.79%) |
Oct 24, 2012 | 5.120 | 5.180 | 4.980 | 5.070 | 360,702 | +0.01(+0.20%) |
Oct 23, 2012 | 5.080 | 5.130 | 4.990 | 5.060 | 458,159 | +0.19(+3.90%) |
Oct 19, 2012 | 4.800 | 4.980 | 4.270 | 4.870 | 1,452,109 | -0.04(-0.81%) |
Oct 18, 2012 | 4.970 | 5.061 | 4.880 | 4.910 | 416,062 | -0.05(-1.01%) |
Oct 17, 2012 | 4.750 | 5.000 | 4.720 | 4.960 | 358,746 | +0.24(+5.08%) |
Oct 16, 2012 | 4.660 | 4.760 | 4.640 | 4.720 | 286,527 | +0.09(+1.94%) |
Oct 15, 2012 | 4.550 | 4.690 | 4.370 | 4.630 | 340,303 | +0.10(+2.21%) |
Oct 12, 2012 | 4.570 | 4.610 | 4.510 | 4.530 | 124,430 | -0.02(-0.44%) |
Oct 11, 2012 | 4.650 | 4.710 | 4.520 | 4.550 | 301,187 | -0.02(-0.44%) |
Oct 10, 2012 | 4.660 | 4.855 | 4.570 | 4.570 | 331,655 | -0.09(-1.93%) |
Oct 09, 2012 | 4.910 | 4.910 | 4.570 | 4.660 | 440,406 | -0.26(-5.28%) |
Oct 08, 2012 | 5.040 | 5.050 | 4.900 | 4.920 | 339,250 | -0.17(-3.34%) |
Oct 05, 2012 | 5.240 | 5.570 | 5.080 | 5.090 | 721,761 | -0.09(-1.74%) |
Oct 04, 2012 | 5.280 | 5.280 | 5.100 | 5.180 | 429,427 | -0.06(-1.15%) |
Oct 03, 2012 | 5.120 | 5.310 | 5.050 | 5.240 | 511,739 | +0.12(+2.34%) |
Oct 02, 2012 | 5.230 | 5.230 | 4.980 | 5.120 | 288,962 | -0.06(-1.16%) |
Oct 01, 2012 | 5.250 | 5.300 | 5.060 | 5.180 | 164,695 | -0.01(-0.19%) |
Sep 28, 2012 | 5.200 | 5.300 | 5.100 | 5.190 | 352,637 | -0.05(-1.05%) |
Sep 27, 2012 | 4.780 | 5.260 | 4.760 | 5.245 | 737,378 | +0.44(+9.04%) |
Sep 26, 2012 | 5.120 | 5.120 | 4.770 | 4.810 | 322,403 | -0.31(-6.05%) |
Sep 25, 2012 | 5.270 | 5.280 | 5.010 | 5.120 | 545,212 | -0.10(-1.92%) |
Sep 24, 2012 | 5.220 | 5.345 | 5.130 | 5.220 | 396,931 | -0.02(-0.38%) |
Sep 21, 2012 | 5.280 | 5.280 | 5.170 | 5.240 | 730,850 | +0.07(+1.35%) |
Sep 20, 2012 | 5.130 | 5.340 | 5.070 | 5.170 | 196,691 | -0.03(-0.58%) |
Sep 19, 2012 | 5.300 | 5.300 | 5.072 | 5.200 | 320,534 | -0.07(-1.33%) |
Sep 18, 2012 | 5.250 | 5.330 | 5.110 | 5.270 | 363,370 | +0.00(+0.00%) |
Sep 17, 2012 | 4.990 | 5.300 | 4.770 | 5.270 | 607,601 | +0.21(+4.15%) |
Sep 14, 2012 | 5.010 | 5.190 | 4.980 | 5.060 | 650,481 | +0.05(+1.00%) |
Sep 13, 2012 | 4.880 | 5.020 | 4.740 | 5.010 | 505,064 | +0.12(+2.45%) |
Sep 12, 2012 | 4.730 | 4.890 | 4.650 | 4.890 | 327,046 | +0.17(+3.60%) |
Sep 11, 2012 | 4.740 | 4.765 | 4.680 | 4.720 | 424,386 | -0.04(-0.84%) |
Sep 10, 2012 | 4.720 | 4.760 | 4.600 | 4.760 | 309,197 | +0.00(+0.00%) |
Sep 07, 2012 | 4.790 | 4.790 | 4.650 | 4.760 | 238,931 | +0.01(+0.21%) |
Sep 06, 2012 | 4.530 | 4.770 | 4.530 | 4.750 | 557,554 | +0.25(+5.56%) |
Sep 05, 2012 | 4.470 | 4.540 | 4.430 | 4.500 | 171,714 | +0.02(+0.45%) |