Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.450 | 4.490 | 4.260 | 4.380 | 586,328 | -0.05(-1.13%) |
Nov 29, 2012 | 4.460 | 4.620 | 4.400 | 4.430 | 469,663 | -0.02(-0.45%) |
Nov 28, 2012 | 4.560 | 4.560 | 4.400 | 4.450 | 404,484 | -0.13(-2.84%) |
Nov 27, 2012 | 4.460 | 4.765 | 4.460 | 4.580 | 815,482 | +0.08(+1.78%) |
Nov 26, 2012 | 4.410 | 4.560 | 4.380 | 4.500 | 627,377 | +0.12(+2.74%) |
Nov 23, 2012 | 4.330 | 4.420 | 4.320 | 4.380 | 396,757 | +0.08(+1.86%) |
Nov 21, 2012 | 4.220 | 4.380 | 4.200 | 4.300 | 655,576 | +0.07(+1.65%) |
Nov 20, 2012 | 4.230 | 4.280 | 4.180 | 4.230 | 547,633 | +0.00(+0.00%) |
Nov 19, 2012 | 4.270 | 4.380 | 4.120 | 4.230 | 652,186 | +0.01(+0.24%) |
Nov 16, 2012 | 4.160 | 4.400 | 4.080 | 4.220 | 637,037 | +0.05(+1.20%) |
Nov 15, 2012 | 4.260 | 4.440 | 4.150 | 4.170 | 876,881 | +0.05(+1.21%) |
Nov 14, 2012 | 4.470 | 4.500 | 4.080 | 4.120 | 771,005 | -0.33(-7.42%) |
Nov 13, 2012 | 4.560 | 4.560 | 4.380 | 4.450 | 510,941 | -0.15(-3.26%) |
Nov 12, 2012 | 4.720 | 4.750 | 4.560 | 4.600 | 552,289 | -0.09(-1.92%) |
Nov 09, 2012 | 4.510 | 4.715 | 4.500 | 4.690 | 490,325 | +0.16(+3.54%) |
Nov 08, 2012 | 4.540 | 4.600 | 4.480 | 4.530 | 506,925 | -0.03(-0.66%) |
Nov 07, 2012 | 4.740 | 4.850 | 4.520 | 4.560 | 365,520 | -0.10(-2.15%) |
Nov 06, 2012 | 4.820 | 4.840 | 4.550 | 4.660 | 497,309 | -0.10(-2.10%) |
Nov 05, 2012 | 4.560 | 4.820 | 4.560 | 4.760 | 339,408 | +0.21(+4.62%) |
Nov 02, 2012 | 4.680 | 4.780 | 4.510 | 4.550 | 579,080 | -0.10(-2.15%) |
Nov 01, 2012 | 4.700 | 4.830 | 4.590 | 4.650 | 420,429 | -0.06(-1.38%) |
Oct 31, 2012 | 4.890 | 4.920 | 4.690 | 4.715 | 456,312 | -0.16(-3.18%) |
Oct 26, 2012 | 5.140 | 4.870 | 4.870 | 4.870 | 860,900 | -0.27(-5.25%) |
Oct 25, 2012 | 5.050 | 5.250 | 5.040 | 5.140 | 920,971 | +0.10(+1.98%) |
Oct 24, 2012 | 4.990 | 5.100 | 4.880 | 5.040 | 673,199 | +0.04(+0.80%) |
Oct 23, 2012 | 4.930 | 5.070 | 4.810 | 5.000 | 1,112,352 | +0.65(+14.94%) |
Oct 19, 2012 | 4.650 | 4.680 | 3.360 | 4.350 | 7,226,936 | -0.32(-6.85%) |
Oct 18, 2012 | 4.850 | 4.850 | 4.572 | 4.670 | 953,104 | -0.19(-3.91%) |
Oct 17, 2012 | 4.820 | 5.005 | 4.790 | 4.860 | 427,537 | +0.11(+2.32%) |
Oct 16, 2012 | 4.780 | 4.860 | 4.710 | 4.750 | 441,401 | +0.04(+0.85%) |
Oct 15, 2012 | 4.820 | 4.850 | 4.670 | 4.710 | 551,338 | -0.09(-1.87%) |
Oct 12, 2012 | 4.950 | 4.980 | 4.790 | 4.800 | 488,999 | -0.11(-2.24%) |
Oct 11, 2012 | 4.980 | 5.130 | 4.880 | 4.910 | 454,228 | -0.03(-0.61%) |
Oct 10, 2012 | 5.020 | 5.050 | 4.900 | 4.940 | 454,762 | -0.09(-1.79%) |
Oct 09, 2012 | 5.170 | 5.190 | 5.000 | 5.030 | 299,122 | -0.12(-2.33%) |
Oct 08, 2012 | 5.090 | 5.290 | 5.090 | 5.150 | 302,243 | +0.06(+1.18%) |
Oct 05, 2012 | 5.110 | 5.310 | 5.060 | 5.090 | 513,722 | +0.01(+0.20%) |
Oct 04, 2012 | 4.940 | 5.090 | 4.900 | 5.080 | 714,800 | +0.19(+3.89%) |
Oct 03, 2012 | 5.300 | 5.300 | 4.850 | 4.890 | 2,034,984 | -0.37(-7.03%) |
Oct 02, 2012 | 5.370 | 5.440 | 5.200 | 5.260 | 524,640 | -0.10(-1.87%) |
Oct 01, 2012 | 5.490 | 5.550 | 5.335 | 5.360 | 370,146 | -0.09(-1.65%) |
Sep 28, 2012 | 5.660 | 5.710 | 5.430 | 5.450 | 265,594 | -0.24(-4.22%) |
Sep 27, 2012 | 5.540 | 5.720 | 5.460 | 5.690 | 380,664 | +0.25(+4.60%) |
Sep 26, 2012 | 5.570 | 5.650 | 5.420 | 5.440 | 234,715 | -0.12(-2.16%) |
Sep 25, 2012 | 5.840 | 5.890 | 5.530 | 5.560 | 593,340 | -0.28(-4.79%) |
Sep 24, 2012 | 5.800 | 5.945 | 5.650 | 5.840 | 398,422 | -0.02(-0.34%) |
Sep 21, 2012 | 5.920 | 6.020 | 5.810 | 5.860 | 1,016,365 | +0.03(+0.51%) |
Sep 20, 2012 | 5.660 | 5.850 | 5.530 | 5.830 | 532,237 | +0.12(+2.10%) |
Sep 19, 2012 | 5.810 | 5.829 | 5.640 | 5.710 | 569,427 | -0.06(-1.04%) |
Sep 18, 2012 | 5.630 | 5.830 | 5.600 | 5.770 | 855,602 | +0.08(+1.41%) |
Sep 17, 2012 | 5.500 | 5.710 | 5.500 | 5.690 | 568,808 | +0.16(+2.89%) |
Sep 14, 2012 | 5.450 | 5.530 | 5.350 | 5.530 | 502,453 | +0.08(+1.47%) |
Sep 13, 2012 | 5.310 | 5.470 | 5.230 | 5.450 | 518,439 | +0.13(+2.44%) |
Sep 12, 2012 | 5.350 | 5.460 | 5.260 | 5.320 | 403,022 | -0.03(-0.56%) |
Sep 11, 2012 | 5.550 | 5.630 | 5.310 | 5.350 | 476,545 | -0.18(-3.25%) |
Sep 10, 2012 | 5.640 | 5.720 | 5.430 | 5.530 | 357,009 | -0.07(-1.25%) |
Sep 07, 2012 | 5.650 | 5.800 | 5.520 | 5.600 | 1,101,268 | +0.21(+3.90%) |
Sep 06, 2012 | 5.360 | 5.480 | 5.180 | 5.390 | 578,372 | +0.06(+1.13%) |
Sep 05, 2012 | 5.040 | 5.470 | 4.980 | 5.330 | 1,133,346 | +0.27(+5.34%) |