Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.487 | 5.487 | 5.160 | 5.290 | 106,032 | -0.20(-3.58%) |
Nov 29, 2012 | 5.330 | 5.487 | 5.205 | 5.487 | 85,711 | +0.18(+3.33%) |
Nov 28, 2012 | 5.146 | 5.310 | 5.126 | 5.310 | 55,592 | +0.18(+3.58%) |
Nov 27, 2012 | 5.205 | 5.238 | 5.067 | 5.126 | 96,465 | -0.07(-1.26%) |
Nov 26, 2012 | 5.179 | 5.238 | 5.140 | 5.192 | 82,385 | -0.01(-0.25%) |
Nov 23, 2012 | 5.199 | 5.238 | 5.113 | 5.205 | 37,259 | +0.00(+0.00%) |
Nov 21, 2012 | 5.159 | 5.218 | 5.133 | 5.205 | 51,554 | +0.05(+1.02%) |
Nov 20, 2012 | 5.120 | 5.205 | 5.074 | 5.153 | 42,156 | +0.01(+0.13%) |
Nov 19, 2012 | 5.140 | 5.239 | 5.054 | 5.146 | 135,674 | +0.07(+1.29%) |
Nov 16, 2012 | 4.904 | 5.140 | 4.884 | 5.081 | 99,711 | +0.15(+3.06%) |
Nov 15, 2012 | 4.766 | 4.936 | 4.694 | 4.930 | 96,923 | +0.15(+3.16%) |
Nov 14, 2012 | 4.969 | 5.054 | 4.733 | 4.779 | 126,307 | -0.21(-4.21%) |
Nov 13, 2012 | 4.905 | 5.086 | 4.859 | 4.989 | 136,021 | -0.16(-3.14%) |
Nov 12, 2012 | 5.138 | 5.190 | 5.086 | 5.151 | 82,877 | +0.03(+0.63%) |
Nov 09, 2012 | 5.138 | 5.216 | 5.118 | 5.118 | 60,503 | -0.03(-0.63%) |
Nov 08, 2012 | 5.164 | 5.241 | 5.151 | 5.151 | 84,639 | -0.03(-0.62%) |
Nov 07, 2012 | 5.300 | 5.319 | 5.183 | 5.183 | 66,951 | -0.19(-3.50%) |
Nov 06, 2012 | 5.306 | 5.378 | 5.306 | 5.371 | 37,748 | +0.03(+0.61%) |
Nov 05, 2012 | 5.235 | 5.371 | 5.235 | 5.339 | 37,445 | +0.09(+1.73%) |
Nov 02, 2012 | 5.352 | 5.352 | 5.242 | 5.248 | 82,366 | -0.08(-1.46%) |
Nov 01, 2012 | 5.293 | 5.365 | 5.287 | 5.326 | 72,174 | +0.02(+0.37%) |
Oct 31, 2012 | 5.267 | 5.384 | 5.248 | 5.306 | 62,153 | +0.03(+0.49%) |
Oct 26, 2012 | 5.293 | 5.280 | 5.280 | 5.280 | 49,699 | -0.03(-0.49%) |
Oct 25, 2012 | 5.229 | 5.306 | 5.183 | 5.306 | 47,970 | +0.10(+1.99%) |
Oct 24, 2012 | 5.280 | 5.339 | 5.183 | 5.203 | 38,827 | -0.06(-1.23%) |
Oct 23, 2012 | 5.306 | 5.339 | 5.254 | 5.267 | 41,733 | +0.06(+1.25%) |
Oct 19, 2012 | 5.248 | 5.332 | 5.196 | 5.203 | 80,543 | -0.06(-1.23%) |
Oct 18, 2012 | 5.423 | 5.423 | 5.248 | 5.267 | 57,612 | -0.14(-2.63%) |
Oct 17, 2012 | 5.410 | 5.462 | 5.345 | 5.410 | 25,622 | +0.01(+0.12%) |
Oct 16, 2012 | 5.617 | 5.617 | 5.378 | 5.403 | 76,261 | -0.18(-3.25%) |
Oct 15, 2012 | 5.540 | 5.598 | 5.423 | 5.585 | 41,383 | +0.08(+1.41%) |
Oct 12, 2012 | 5.488 | 5.598 | 5.436 | 5.507 | 69,671 | +0.01(+0.12%) |
Oct 11, 2012 | 5.287 | 5.565 | 5.287 | 5.501 | 112,367 | +0.25(+4.69%) |
Oct 10, 2012 | 5.339 | 5.368 | 5.183 | 5.254 | 149,373 | -0.10(-1.82%) |
Oct 09, 2012 | 5.429 | 5.449 | 5.313 | 5.352 | 62,628 | -0.08(-1.43%) |
Oct 08, 2012 | 5.410 | 5.481 | 5.403 | 5.429 | 122,945 | -0.01(-0.24%) |
Oct 05, 2012 | 5.423 | 5.507 | 5.410 | 5.442 | 52,318 | +0.03(+0.48%) |
Oct 04, 2012 | 5.449 | 5.468 | 5.378 | 5.416 | 76,278 | +0.01(+0.12%) |
Oct 03, 2012 | 5.423 | 5.455 | 5.339 | 5.410 | 88,590 | -0.01(-0.24%) |
Oct 02, 2012 | 5.429 | 5.436 | 5.326 | 5.423 | 100,106 | +0.03(+0.60%) |
Oct 01, 2012 | 5.300 | 5.442 | 5.300 | 5.391 | 66,396 | +0.10(+1.96%) |
Sep 28, 2012 | 5.222 | 5.339 | 5.222 | 5.287 | 113,611 | +0.03(+0.62%) |
Sep 27, 2012 | 5.183 | 5.274 | 5.183 | 5.254 | 67,317 | +0.08(+1.50%) |
Sep 26, 2012 | 5.203 | 5.238 | 5.151 | 5.177 | 68,164 | -0.04(-0.75%) |
Sep 25, 2012 | 5.332 | 5.339 | 5.183 | 5.216 | 107,311 | -0.08(-1.47%) |
Sep 24, 2012 | 5.151 | 5.358 | 5.151 | 5.293 | 55,145 | +0.14(+2.77%) |
Sep 21, 2012 | 5.371 | 5.378 | 5.151 | 5.151 | 185,879 | -0.17(-3.17%) |
Sep 20, 2012 | 5.267 | 5.339 | 5.267 | 5.319 | 48,376 | +0.01(+0.12%) |
Sep 19, 2012 | 5.242 | 5.339 | 5.242 | 5.313 | 66,430 | +0.06(+1.11%) |
Sep 18, 2012 | 5.144 | 5.267 | 5.144 | 5.254 | 109,246 | +0.07(+1.38%) |
Sep 17, 2012 | 5.196 | 5.235 | 5.151 | 5.183 | 102,911 | -0.05(-0.99%) |
Sep 14, 2012 | 5.242 | 5.313 | 5.216 | 5.235 | 114,331 | +0.01(+0.12%) |
Sep 13, 2012 | 5.248 | 5.248 | 5.190 | 5.229 | 114,087 | -0.01(-0.12%) |
Sep 12, 2012 | 5.248 | 5.248 | 5.209 | 5.235 | 101,202 | +0.01(+0.25%) |
Sep 11, 2012 | 5.203 | 5.248 | 5.177 | 5.222 | 365,087 | +0.04(+0.75%) |
Sep 10, 2012 | 5.183 | 5.216 | 5.177 | 5.183 | 109,745 | -0.01(-0.12%) |
Sep 07, 2012 | 5.248 | 5.254 | 5.177 | 5.190 | 112,741 | -0.01(-0.25%) |
Sep 06, 2012 | 5.235 | 5.280 | 5.190 | 5.203 | 112,880 | -0.02(-0.37%) |
Sep 05, 2012 | 5.242 | 5.280 | 5.183 | 5.222 | 127,749 | -0.05(-0.86%) |