Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.990 | 5.020 | 4.790 | 4.850 | 45,767 | -0.08(-1.62%) |
Nov 29, 2012 | 4.850 | 5.030 | 4.850 | 4.930 | 46,937 | +0.11(+2.28%) |
Nov 28, 2012 | 4.790 | 5.080 | 4.750 | 4.820 | 59,864 | +0.03(+0.63%) |
Nov 27, 2012 | 4.410 | 4.970 | 4.410 | 4.790 | 117,418 | +0.36(+8.12%) |
Nov 26, 2012 | 4.200 | 4.450 | 4.200 | 4.430 | 45,932 | +0.16(+3.75%) |
Nov 23, 2012 | 4.320 | 4.399 | 4.250 | 4.270 | 31,340 | -0.05(-1.16%) |
Nov 21, 2012 | 4.310 | 4.380 | 4.300 | 4.320 | 45,375 | +0.01(+0.23%) |
Nov 20, 2012 | 4.490 | 4.490 | 4.230 | 4.310 | 51,190 | -0.17(-3.79%) |
Nov 19, 2012 | 4.400 | 4.660 | 4.340 | 4.480 | 79,873 | +0.19(+4.43%) |
Nov 16, 2012 | 4.200 | 4.350 | 4.140 | 4.290 | 25,099 | +0.09(+2.15%) |
Nov 15, 2012 | 4.500 | 4.780 | 4.030 | 4.200 | 233,843 | -0.35(-7.69%) |
Nov 14, 2012 | 4.800 | 4.830 | 4.550 | 4.550 | 66,179 | -0.28(-5.80%) |
Nov 13, 2012 | 4.970 | 5.250 | 4.750 | 4.830 | 66,999 | -0.16(-3.21%) |
Nov 12, 2012 | 5.190 | 5.233 | 4.950 | 4.990 | 58,358 | -0.15(-2.92%) |
Nov 09, 2012 | 5.160 | 5.240 | 5.030 | 5.140 | 43,057 | -0.07(-1.34%) |
Nov 08, 2012 | 5.460 | 5.470 | 5.180 | 5.210 | 49,454 | -0.20(-3.70%) |
Nov 07, 2012 | 5.230 | 5.530 | 5.210 | 5.410 | 63,939 | -0.05(-0.92%) |
Nov 06, 2012 | 5.090 | 5.480 | 5.090 | 5.460 | 124,781 | +0.39(+7.69%) |
Nov 05, 2012 | 5.080 | 5.160 | 5.030 | 5.070 | 39,136 | -0.08(-1.55%) |
Nov 02, 2012 | 5.090 | 5.200 | 4.910 | 5.150 | 73,166 | +0.04(+0.78%) |
Nov 01, 2012 | 5.030 | 5.120 | 4.950 | 5.110 | 82,437 | +0.04(+0.79%) |
Oct 31, 2012 | 4.990 | 5.110 | 4.945 | 5.070 | 92,477 | +0.00(+0.00%) |
Oct 26, 2012 | 5.100 | 5.070 | 5.070 | 5.070 | 77,800 | +0.00(+0.00%) |
Oct 25, 2012 | 5.110 | 5.220 | 5.060 | 5.070 | 36,683 | -0.05(-0.98%) |
Oct 24, 2012 | 5.350 | 5.350 | 5.090 | 5.120 | 58,845 | -0.15(-2.85%) |
Oct 23, 2012 | 5.160 | 5.320 | 5.000 | 5.270 | 74,213 | +0.05(+0.94%) |
Oct 19, 2012 | 5.440 | 5.440 | 4.911 | 5.221 | 314,854 | -0.28(-5.07%) |
Oct 18, 2012 | 5.800 | 5.800 | 5.400 | 5.500 | 150,223 | -0.29(-5.01%) |
Oct 17, 2012 | 5.950 | 6.000 | 5.680 | 5.790 | 57,899 | -0.11(-1.86%) |
Oct 16, 2012 | 6.210 | 6.210 | 5.800 | 5.900 | 94,128 | -0.18(-2.96%) |
Oct 15, 2012 | 6.160 | 6.180 | 5.910 | 6.080 | 149,114 | +0.18(+3.05%) |
Oct 12, 2012 | 6.030 | 6.030 | 5.680 | 5.900 | 90,665 | -0.04(-0.67%) |
Oct 11, 2012 | 6.150 | 6.410 | 5.790 | 5.940 | 135,834 | -0.12(-1.98%) |
Oct 10, 2012 | 5.970 | 6.180 | 5.650 | 6.060 | 281,362 | -0.01(-0.16%) |
Oct 09, 2012 | 6.300 | 6.600 | 6.000 | 6.070 | 457,209 | -0.23(-3.65%) |
Oct 08, 2012 | 5.600 | 6.450 | 5.400 | 6.300 | 841,039 | +0.73(+13.11%) |
Oct 05, 2012 | 5.290 | 5.630 | 5.050 | 5.570 | 347,548 | +0.36(+6.91%) |
Oct 04, 2012 | 5.150 | 5.290 | 5.102 | 5.210 | 214,678 | +0.16(+3.17%) |
Oct 03, 2012 | 4.600 | 5.200 | 4.542 | 5.050 | 482,051 | +0.50(+10.99%) |
Oct 02, 2012 | 4.890 | 5.014 | 4.420 | 4.550 | 372,413 | -0.34(-6.95%) |
Oct 01, 2012 | 5.140 | 5.590 | 4.760 | 4.890 | 2,417,071 | +1.14(+30.40%) |
Sep 28, 2012 | 3.620 | 3.750 | 3.494 | 3.750 | 42,314 | +0.14(+3.88%) |
Sep 27, 2012 | 3.420 | 3.630 | 3.420 | 3.610 | 49,917 | +0.18(+5.25%) |
Sep 26, 2012 | 3.610 | 3.650 | 3.430 | 3.430 | 47,967 | -0.18(-4.99%) |
Sep 25, 2012 | 3.790 | 3.800 | 3.570 | 3.610 | 30,358 | -0.16(-4.24%) |
Sep 24, 2012 | 3.660 | 3.788 | 3.610 | 3.770 | 37,248 | +0.11(+3.01%) |
Sep 21, 2012 | 3.790 | 3.900 | 3.650 | 3.660 | 63,520 | -0.11(-2.92%) |
Sep 20, 2012 | 3.650 | 3.770 | 3.650 | 3.770 | 12,524 | +0.08(+2.17%) |
Sep 19, 2012 | 3.690 | 3.790 | 3.470 | 3.690 | 20,352 | -0.03(-0.81%) |
Sep 18, 2012 | 3.800 | 3.970 | 3.700 | 3.720 | 71,814 | -0.08(-2.11%) |
Sep 17, 2012 | 3.540 | 3.930 | 3.540 | 3.800 | 171,519 | +0.30(+8.57%) |
Sep 14, 2012 | 3.430 | 3.700 | 3.400 | 3.500 | 124,706 | +0.12(+3.55%) |
Sep 13, 2012 | 3.310 | 3.500 | 3.290 | 3.380 | 46,908 | +0.07(+2.11%) |
Sep 12, 2012 | 3.270 | 3.400 | 3.250 | 3.310 | 30,543 | +0.01(+0.30%) |
Sep 11, 2012 | 3.240 | 3.390 | 3.240 | 3.300 | 30,543 | +0.04(+1.23%) |
Sep 10, 2012 | 3.300 | 3.330 | 3.240 | 3.260 | 25,122 | +0.01(+0.31%) |
Sep 07, 2012 | 3.280 | 3.330 | 3.230 | 3.250 | 36,495 | -0.07(-2.11%) |
Sep 06, 2012 | 3.340 | 3.340 | 3.190 | 3.320 | 30,408 | +0.02(+0.61%) |
Sep 05, 2012 | 3.260 | 3.320 | 3.220 | 3.300 | 15,252 | +0.09(+2.80%) |