Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.335 | 4.373 | 4.278 | 4.297 | 204,564 | -0.03(-0.66%) |
Nov 29, 2012 | 4.364 | 4.440 | 4.278 | 4.326 | 462,710 | -0.05(-1.09%) |
Nov 28, 2012 | 4.364 | 4.440 | 4.307 | 4.373 | 275,478 | +0.00(+0.00%) |
Nov 27, 2012 | 4.564 | 4.593 | 4.345 | 4.373 | 160,057 | -0.21(-4.58%) |
Nov 26, 2012 | 4.669 | 4.746 | 4.555 | 4.583 | 112,058 | -0.11(-2.44%) |
Nov 23, 2012 | 4.689 | 4.841 | 4.636 | 4.698 | 60,737 | +0.05(+1.02%) |
Nov 21, 2012 | 4.507 | 4.803 | 4.469 | 4.650 | 200,615 | +0.14(+3.17%) |
Nov 20, 2012 | 4.622 | 4.660 | 4.422 | 4.507 | 193,204 | -0.13(-2.87%) |
Nov 19, 2012 | 4.679 | 4.870 | 4.641 | 4.641 | 199,203 | -0.03(-0.61%) |
Nov 16, 2012 | 4.669 | 4.784 | 4.622 | 4.669 | 195,359 | -0.07(-1.41%) |
Nov 15, 2012 | 5.356 | 5.356 | 4.555 | 4.736 | 515,071 | -0.44(-8.47%) |
Nov 14, 2012 | 5.175 | 5.241 | 4.965 | 5.175 | 121,039 | +0.07(+1.31%) |
Nov 13, 2012 | 5.308 | 5.308 | 5.098 | 5.108 | 90,907 | -0.19(-3.60%) |
Nov 12, 2012 | 4.669 | 5.413 | 4.669 | 5.298 | 231,299 | +0.56(+11.87%) |
Nov 09, 2012 | 5.089 | 5.089 | 4.679 | 4.736 | 252,418 | -0.36(-7.10%) |
Nov 08, 2012 | 5.251 | 5.298 | 5.079 | 5.098 | 74,964 | -0.19(-3.60%) |
Nov 07, 2012 | 5.251 | 5.298 | 5.127 | 5.289 | 121,746 | -0.05(-0.89%) |
Nov 06, 2012 | 5.327 | 5.451 | 5.232 | 5.337 | 69,510 | +0.06(+1.08%) |
Nov 05, 2012 | 5.270 | 5.356 | 5.089 | 5.279 | 62,810 | -0.04(-0.72%) |
Nov 02, 2012 | 5.251 | 5.337 | 5.127 | 5.317 | 64,511 | +0.00(+0.00%) |
Nov 01, 2012 | 5.136 | 5.317 | 5.003 | 5.317 | 119,195 | +0.16(+3.14%) |
Oct 31, 2012 | 5.365 | 5.365 | 5.118 | 5.155 | 61,087 | -0.17(-3.22%) |
Oct 26, 2012 | 5.384 | 5.327 | 5.327 | 5.327 | 53,413 | -0.06(-1.06%) |
Oct 25, 2012 | 5.365 | 5.403 | 5.214 | 5.384 | 63,976 | +0.08(+1.44%) |
Oct 24, 2012 | 5.175 | 5.384 | 5.155 | 5.308 | 129,051 | +0.13(+2.58%) |
Oct 23, 2012 | 5.479 | 5.491 | 5.108 | 5.175 | 324,327 | -0.51(-8.89%) |
Oct 19, 2012 | 5.432 | 5.680 | 5.432 | 5.680 | 96,802 | +0.27(+4.93%) |
Oct 18, 2012 | 5.689 | 5.775 | 5.337 | 5.413 | 187,545 | -0.31(-5.49%) |
Oct 17, 2012 | 5.794 | 5.851 | 5.622 | 5.727 | 119,247 | -0.05(-0.82%) |
Oct 16, 2012 | 5.823 | 5.851 | 5.746 | 5.775 | 50,484 | -0.05(-0.82%) |
Oct 15, 2012 | 5.851 | 5.870 | 5.746 | 5.823 | 55,356 | -0.02(-0.33%) |
Oct 12, 2012 | 5.889 | 6.061 | 5.784 | 5.842 | 93,852 | -0.06(-0.97%) |
Oct 11, 2012 | 5.899 | 5.975 | 5.880 | 5.899 | 62,166 | -0.02(-0.32%) |
Oct 10, 2012 | 5.908 | 5.946 | 5.775 | 5.918 | 109,451 | +0.02(+0.32%) |
Oct 09, 2012 | 6.032 | 6.061 | 5.899 | 5.899 | 50,121 | -0.11(-1.90%) |
Oct 08, 2012 | 5.908 | 6.032 | 5.908 | 6.013 | 51,670 | +0.08(+1.28%) |
Oct 05, 2012 | 5.746 | 6.051 | 5.737 | 5.937 | 190,282 | +0.23(+4.01%) |
Oct 04, 2012 | 5.765 | 5.813 | 5.699 | 5.708 | 79,032 | -0.05(-0.83%) |
Oct 03, 2012 | 5.813 | 5.842 | 5.718 | 5.756 | 141,186 | +0.00(+0.00%) |
Oct 02, 2012 | 5.861 | 5.985 | 5.746 | 5.756 | 129,174 | -0.07(-1.15%) |
Oct 01, 2012 | 5.784 | 5.927 | 5.784 | 5.823 | 96,530 | +0.04(+0.66%) |
Sep 28, 2012 | 5.784 | 5.859 | 5.727 | 5.784 | 143,474 | -0.05(-0.82%) |
Sep 27, 2012 | 5.832 | 5.918 | 5.737 | 5.832 | 194,544 | +0.07(+1.16%) |
Sep 26, 2012 | 5.813 | 5.851 | 5.699 | 5.765 | 217,835 | -0.07(-1.14%) |
Sep 25, 2012 | 6.137 | 6.232 | 5.823 | 5.832 | 274,883 | -0.30(-4.82%) |
Sep 24, 2012 | 6.156 | 6.270 | 6.023 | 6.127 | 151,122 | -0.08(-1.23%) |
Sep 21, 2012 | 6.518 | 6.528 | 6.175 | 6.204 | 268,661 | -0.30(-4.55%) |
Sep 20, 2012 | 6.613 | 6.613 | 6.413 | 6.499 | 123,076 | -0.13(-2.01%) |
Sep 19, 2012 | 6.613 | 6.680 | 6.566 | 6.633 | 62,427 | +0.02(+0.29%) |
Sep 18, 2012 | 6.766 | 6.795 | 6.575 | 6.613 | 109,651 | -0.17(-2.53%) |
Sep 17, 2012 | 6.909 | 6.995 | 6.747 | 6.785 | 84,576 | -0.18(-2.60%) |
Sep 14, 2012 | 6.756 | 7.033 | 6.680 | 6.966 | 299,785 | +0.23(+3.39%) |
Sep 13, 2012 | 6.604 | 6.766 | 6.442 | 6.737 | 186,383 | +0.16(+2.46%) |
Sep 12, 2012 | 6.728 | 6.804 | 6.537 | 6.575 | 221,797 | -0.17(-2.54%) |
Sep 11, 2012 | 6.575 | 6.772 | 6.528 | 6.747 | 136,291 | +0.23(+3.51%) |
Sep 10, 2012 | 6.528 | 6.632 | 6.471 | 6.518 | 94,457 | -0.05(-0.73%) |
Sep 07, 2012 | 6.785 | 6.804 | 6.556 | 6.566 | 185,354 | -0.17(-2.55%) |
Sep 06, 2012 | 6.699 | 6.804 | 6.661 | 6.737 | 129,383 | +0.13(+2.02%) |
Sep 05, 2012 | 6.623 | 6.775 | 6.556 | 6.604 | 139,303 | -0.04(-0.57%) |