Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.793 | 3.888 | 3.718 | 3.869 | 30,878 | +0.06(+1.49%) |
Nov 29, 2012 | 3.841 | 3.963 | 3.727 | 3.812 | 26,619 | -0.01(-0.25%) |
Nov 28, 2012 | 3.651 | 3.822 | 3.651 | 3.822 | 26,907 | +0.16(+4.40%) |
Nov 27, 2012 | 3.689 | 3.860 | 3.661 | 3.661 | 44,026 | -0.05(-1.28%) |
Nov 26, 2012 | 3.632 | 3.803 | 3.575 | 3.708 | 38,782 | +0.07(+1.82%) |
Nov 23, 2012 | 3.490 | 3.669 | 3.481 | 3.642 | 14,886 | +0.13(+3.78%) |
Nov 21, 2012 | 3.509 | 3.518 | 3.471 | 3.509 | 40,387 | +0.01(+0.27%) |
Nov 20, 2012 | 3.537 | 3.575 | 3.471 | 3.499 | 58,650 | -0.02(-0.54%) |
Nov 19, 2012 | 3.623 | 3.708 | 3.462 | 3.518 | 106,503 | -0.10(-2.88%) |
Nov 16, 2012 | 3.518 | 3.670 | 3.518 | 3.623 | 61,723 | +0.07(+1.87%) |
Nov 15, 2012 | 3.604 | 3.869 | 3.518 | 3.556 | 108,821 | -0.04(-1.06%) |
Nov 14, 2012 | 3.462 | 3.678 | 3.462 | 3.594 | 112,341 | +0.20(+5.87%) |
Nov 13, 2012 | 3.471 | 3.575 | 3.338 | 3.395 | 125,740 | -0.09(-2.72%) |
Nov 12, 2012 | 3.471 | 3.716 | 3.452 | 3.490 | 139,590 | +0.02(+0.55%) |
Nov 09, 2012 | 3.414 | 3.632 | 3.272 | 3.471 | 157,383 | +0.07(+1.95%) |
Nov 08, 2012 | 3.481 | 3.594 | 3.329 | 3.405 | 129,067 | -0.13(-3.75%) |
Nov 07, 2012 | 4.277 | 4.334 | 3.348 | 3.537 | 296,802 | -0.64(-15.23%) |
Nov 06, 2012 | 4.988 | 6.373 | 3.822 | 4.173 | 417,176 | -2.20(-34.52%) |
Nov 05, 2012 | 6.439 | 6.439 | 6.212 | 6.373 | 46,606 | +0.06(+0.90%) |
Nov 02, 2012 | 6.259 | 6.401 | 6.259 | 6.316 | 19,808 | +0.07(+1.06%) |
Nov 01, 2012 | 5.975 | 6.288 | 5.813 | 6.250 | 73,213 | +0.28(+4.60%) |
Oct 31, 2012 | 6.240 | 6.259 | 5.813 | 5.975 | 37,277 | -0.28(-4.55%) |
Oct 26, 2012 | 6.487 | 6.259 | 6.259 | 6.259 | 16,765 | -0.21(-3.23%) |
Oct 25, 2012 | 6.439 | 6.482 | 6.420 | 6.468 | 16,667 | +0.07(+1.04%) |
Oct 24, 2012 | 6.439 | 6.515 | 6.364 | 6.401 | 14,594 | -0.03(-0.44%) |
Oct 23, 2012 | 6.544 | 6.582 | 6.297 | 6.430 | 42,071 | -0.33(-4.91%) |
Oct 19, 2012 | 6.857 | 6.918 | 6.714 | 6.762 | 71,424 | -0.14(-2.06%) |
Oct 18, 2012 | 6.904 | 6.923 | 6.809 | 6.904 | 17,421 | +0.02(+0.28%) |
Oct 17, 2012 | 6.838 | 6.923 | 6.695 | 6.885 | 37,291 | +0.08(+1.11%) |
Oct 16, 2012 | 6.790 | 6.837 | 6.667 | 6.809 | 54,710 | -0.03(-0.42%) |
Oct 15, 2012 | 6.714 | 6.838 | 6.639 | 6.838 | 33,618 | +0.18(+2.71%) |
Oct 12, 2012 | 6.506 | 6.724 | 6.506 | 6.658 | 24,298 | +0.15(+2.33%) |
Oct 11, 2012 | 6.477 | 6.591 | 6.401 | 6.506 | 36,956 | +0.10(+1.63%) |
Oct 10, 2012 | 6.335 | 6.506 | 6.307 | 6.401 | 31,679 | +0.09(+1.50%) |
Oct 09, 2012 | 6.420 | 6.439 | 6.193 | 6.307 | 62,905 | -0.13(-2.06%) |
Oct 08, 2012 | 6.563 | 6.591 | 6.345 | 6.439 | 86,188 | -0.22(-3.28%) |
Oct 05, 2012 | 6.809 | 6.838 | 6.620 | 6.658 | 31,826 | -0.13(-1.96%) |
Oct 04, 2012 | 6.809 | 6.819 | 6.743 | 6.790 | 27,840 | +0.02(+0.28%) |
Oct 03, 2012 | 6.752 | 6.847 | 6.733 | 6.771 | 18,668 | +0.06(+0.85%) |
Oct 02, 2012 | 6.762 | 6.895 | 6.705 | 6.714 | 49,959 | -0.02(-0.28%) |
Oct 01, 2012 | 6.866 | 6.866 | 6.705 | 6.733 | 53,409 | -0.04(-0.56%) |
Sep 28, 2012 | 6.771 | 6.866 | 6.715 | 6.771 | 23,206 | -0.04(-0.56%) |
Sep 27, 2012 | 6.809 | 6.847 | 6.752 | 6.809 | 21,869 | +0.05(+0.70%) |
Sep 26, 2012 | 6.857 | 6.933 | 6.733 | 6.762 | 21,406 | -0.09(-1.25%) |
Sep 25, 2012 | 6.752 | 6.923 | 6.733 | 6.847 | 56,842 | +0.10(+1.55%) |
Sep 24, 2012 | 6.809 | 6.989 | 6.705 | 6.743 | 71,512 | -0.25(-3.53%) |
Sep 21, 2012 | 6.771 | 7.065 | 6.658 | 6.989 | 141,721 | +0.30(+4.54%) |
Sep 20, 2012 | 6.677 | 6.743 | 6.620 | 6.686 | 44,746 | -0.01(-0.14%) |
Sep 19, 2012 | 7.018 | 7.018 | 6.620 | 6.695 | 89,313 | -0.33(-4.72%) |
Sep 18, 2012 | 7.113 | 7.113 | 6.942 | 7.027 | 46,660 | -0.12(-1.72%) |
Sep 17, 2012 | 6.933 | 7.189 | 6.933 | 7.151 | 79,053 | +0.22(+3.14%) |
Sep 14, 2012 | 6.905 | 6.952 | 6.876 | 6.933 | 114,900 | +0.03(+0.41%) |
Sep 13, 2012 | 6.716 | 6.905 | 6.716 | 6.905 | 100,022 | +0.23(+3.40%) |
Sep 12, 2012 | 6.716 | 6.716 | 6.640 | 6.678 | 44,828 | -0.03(-0.42%) |
Sep 11, 2012 | 6.630 | 6.801 | 6.621 | 6.706 | 47,903 | +0.05(+0.71%) |
Sep 10, 2012 | 6.545 | 6.716 | 6.545 | 6.659 | 99,872 | +0.06(+0.86%) |
Sep 07, 2012 | 6.640 | 6.668 | 6.593 | 6.602 | 60,335 | -0.01(-0.14%) |
Sep 06, 2012 | 6.678 | 6.772 | 6.479 | 6.612 | 99,397 | +0.00(+0.00%) |
Sep 05, 2012 | 6.555 | 6.697 | 6.526 | 6.612 | 174,929 | +0.04(+0.58%) |