Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.110 | 5.120 | 4.720 | 4.880 | 8,724,590 | -0.36(-6.87%) |
Nov 29, 2012 | 5.300 | 5.300 | 5.090 | 5.240 | 3,304,675 | -0.04(-0.76%) |
Nov 28, 2012 | 5.360 | 5.380 | 5.120 | 5.280 | 3,481,666 | -0.04(-0.75%) |
Nov 27, 2012 | 5.270 | 5.390 | 5.200 | 5.320 | 3,649,237 | +0.12(+2.31%) |
Nov 26, 2012 | 5.270 | 5.380 | 5.190 | 5.200 | 2,467,699 | -0.07(-1.33%) |
Nov 23, 2012 | 5.270 | 5.380 | 5.120 | 5.270 | 1,722,507 | +0.03(+0.57%) |
Nov 21, 2012 | 4.900 | 5.240 | 4.850 | 5.240 | 2,655,099 | +0.33(+6.72%) |
Nov 20, 2012 | 4.830 | 4.940 | 4.800 | 4.910 | 2,185,591 | +0.09(+1.82%) |
Nov 19, 2012 | 4.780 | 4.950 | 4.720 | 4.822 | 1,820,980 | +0.09(+1.95%) |
Nov 16, 2012 | 4.690 | 4.770 | 4.560 | 4.730 | 2,834,384 | +0.02(+0.42%) |
Nov 15, 2012 | 5.000 | 5.000 | 4.700 | 4.710 | 2,235,261 | -0.30(-5.99%) |
Nov 14, 2012 | 4.970 | 5.050 | 4.860 | 5.010 | 2,267,696 | +0.10(+2.03%) |
Nov 13, 2012 | 4.950 | 5.010 | 4.880 | 4.910 | 1,564,874 | -0.05(-1.00%) |
Nov 12, 2012 | 4.900 | 5.025 | 4.775 | 4.960 | 2,439,068 | +0.08(+1.64%) |
Nov 09, 2012 | 4.560 | 4.900 | 4.550 | 4.880 | 3,630,313 | +0.30(+6.55%) |
Nov 08, 2012 | 4.700 | 4.800 | 4.540 | 4.580 | 4,957,118 | -0.13(-2.76%) |
Nov 07, 2012 | 4.820 | 4.830 | 4.650 | 4.710 | 3,201,924 | -0.17(-3.48%) |
Nov 06, 2012 | 4.790 | 4.900 | 4.705 | 4.880 | 1,235,865 | +0.10(+2.07%) |
Nov 05, 2012 | 4.700 | 4.800 | 4.600 | 4.781 | 1,408,758 | +0.08(+1.72%) |
Nov 02, 2012 | 4.820 | 4.820 | 4.660 | 4.700 | 1,852,607 | -0.10(-2.19%) |
Nov 01, 2012 | 4.770 | 4.970 | 4.720 | 4.805 | 1,931,988 | +0.06(+1.37%) |
Oct 31, 2012 | 4.810 | 4.850 | 4.560 | 4.740 | 2,309,532 | -0.07(-1.46%) |
Oct 26, 2012 | 4.870 | 4.810 | 4.810 | 4.810 | 1,151,900 | -0.05(-1.03%) |
Oct 25, 2012 | 4.780 | 4.870 | 4.720 | 4.860 | 1,250,335 | +0.11(+2.32%) |
Oct 24, 2012 | 4.820 | 4.920 | 4.680 | 4.750 | 1,304,483 | -0.05(-1.04%) |
Oct 23, 2012 | 4.670 | 4.930 | 4.550 | 4.800 | 1,604,641 | +0.08(+1.69%) |
Oct 19, 2012 | 4.920 | 4.930 | 4.600 | 4.720 | 3,557,293 | -0.22(-4.45%) |
Oct 18, 2012 | 4.980 | 5.085 | 4.900 | 4.940 | 2,010,982 | -0.01(-0.20%) |
Oct 17, 2012 | 4.900 | 5.050 | 4.850 | 4.950 | 2,259,637 | +0.09(+1.85%) |
Oct 16, 2012 | 4.860 | 4.940 | 4.810 | 4.860 | 1,464,009 | +0.02(+0.41%) |
Oct 15, 2012 | 4.760 | 4.890 | 4.750 | 4.840 | 1,206,139 | +0.09(+1.89%) |
Oct 12, 2012 | 4.800 | 4.850 | 4.700 | 4.750 | 1,313,108 | -0.06(-1.25%) |
Oct 11, 2012 | 4.750 | 4.820 | 4.650 | 4.810 | 2,838,637 | +0.09(+1.91%) |
Oct 10, 2012 | 4.760 | 4.774 | 4.600 | 4.720 | 4,182,167 | -0.04(-0.94%) |
Oct 09, 2012 | 4.860 | 4.865 | 4.650 | 4.765 | 2,086,241 | -0.11(-2.16%) |
Oct 08, 2012 | 4.950 | 5.010 | 4.860 | 4.870 | 1,140,572 | -0.11(-2.21%) |
Oct 05, 2012 | 4.820 | 5.060 | 4.810 | 4.980 | 1,785,633 | +0.18(+3.75%) |
Oct 04, 2012 | 4.770 | 4.810 | 4.700 | 4.800 | 1,396,676 | +0.04(+0.84%) |
Oct 03, 2012 | 4.830 | 4.840 | 4.700 | 4.760 | 1,465,268 | -0.06(-1.24%) |
Oct 02, 2012 | 4.770 | 4.830 | 4.700 | 4.820 | 1,403,318 | +0.07(+1.47%) |
Oct 01, 2012 | 4.900 | 5.090 | 4.710 | 4.750 | 2,863,808 | -0.08(-1.55%) |
Sep 28, 2012 | 4.850 | 5.040 | 4.810 | 4.825 | 3,107,363 | -0.08(-1.73%) |
Sep 27, 2012 | 4.600 | 5.080 | 4.440 | 4.910 | 5,188,944 | +0.32(+6.97%) |
Sep 26, 2012 | 5.020 | 5.030 | 4.510 | 4.590 | 5,774,696 | -0.39(-7.83%) |
Sep 25, 2012 | 5.450 | 5.490 | 4.870 | 4.980 | 4,411,907 | -0.46(-8.46%) |
Sep 24, 2012 | 5.530 | 5.550 | 5.310 | 5.440 | 2,422,102 | -0.11(-2.07%) |
Sep 21, 2012 | 5.400 | 5.560 | 5.360 | 5.555 | 6,625,473 | +0.21(+3.83%) |
Sep 20, 2012 | 5.310 | 5.380 | 5.230 | 5.350 | 2,115,061 | +0.00(+0.00%) |
Sep 19, 2012 | 5.340 | 5.400 | 5.290 | 5.350 | 2,285,720 | +0.01(+0.19%) |
Sep 18, 2012 | 5.400 | 5.540 | 5.310 | 5.340 | 2,298,951 | -0.08(-1.48%) |
Sep 17, 2012 | 5.250 | 5.440 | 5.210 | 5.420 | 4,826,767 | +0.18(+3.44%) |
Sep 14, 2012 | 5.200 | 5.320 | 5.120 | 5.240 | 2,499,805 | +0.11(+2.04%) |
Sep 13, 2012 | 5.140 | 5.300 | 5.050 | 5.135 | 2,634,893 | +0.02(+0.49%) |
Sep 12, 2012 | 5.030 | 5.320 | 4.950 | 5.110 | 4,495,048 | +0.08(+1.59%) |
Sep 11, 2012 | 4.930 | 5.100 | 4.900 | 5.030 | 1,616,744 | +0.10(+1.93%) |
Sep 10, 2012 | 5.050 | 5.065 | 4.790 | 4.935 | 2,272,004 | -0.15(-2.85%) |
Sep 07, 2012 | 4.970 | 5.120 | 4.920 | 5.080 | 3,501,728 | +0.14(+2.83%) |
Sep 06, 2012 | 4.800 | 5.000 | 4.760 | 4.940 | 4,526,229 | +0.19(+4.00%) |
Sep 05, 2012 | 4.700 | 4.830 | 4.670 | 4.750 | 8,087,257 | +0.08(+1.82%) |