Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.940 | 6.000 | 5.680 | 5.720 | 1,352,619 | -0.16(-2.72%) |
Nov 29, 2012 | 5.820 | 5.910 | 5.610 | 5.880 | 1,174,170 | +0.12(+2.08%) |
Nov 28, 2012 | 5.750 | 6.050 | 5.600 | 5.760 | 1,754,804 | +0.25(+4.54%) |
Nov 27, 2012 | 4.930 | 5.540 | 4.930 | 5.510 | 1,298,301 | +0.60(+12.22%) |
Nov 26, 2012 | 4.890 | 4.930 | 4.710 | 4.910 | 490,135 | +0.01(+0.20%) |
Nov 23, 2012 | 4.810 | 4.900 | 4.761 | 4.900 | 257,311 | +0.14(+2.94%) |
Nov 21, 2012 | 4.600 | 4.780 | 4.580 | 4.760 | 575,391 | +0.17(+3.70%) |
Nov 20, 2012 | 4.480 | 4.640 | 4.450 | 4.590 | 674,061 | +0.12(+2.68%) |
Nov 19, 2012 | 4.480 | 4.570 | 4.395 | 4.470 | 695,265 | +0.01(+0.24%) |
Nov 16, 2012 | 4.330 | 4.500 | 4.330 | 4.459 | 494,276 | +0.13(+2.99%) |
Nov 15, 2012 | 4.490 | 4.630 | 4.330 | 4.330 | 543,579 | -0.15(-3.35%) |
Nov 14, 2012 | 4.470 | 4.670 | 4.440 | 4.480 | 325,551 | +0.03(+0.67%) |
Nov 13, 2012 | 4.730 | 4.750 | 4.400 | 4.450 | 723,875 | -0.27(-5.72%) |
Nov 12, 2012 | 5.010 | 5.010 | 4.700 | 4.720 | 490,196 | -0.15(-3.08%) |
Nov 09, 2012 | 4.790 | 5.050 | 4.780 | 4.870 | 729,168 | +0.10(+2.10%) |
Nov 08, 2012 | 4.470 | 4.800 | 4.380 | 4.770 | 742,764 | +0.33(+7.43%) |
Nov 07, 2012 | 4.640 | 4.660 | 4.260 | 4.440 | 817,473 | -0.21(-4.52%) |
Nov 06, 2012 | 5.310 | 5.310 | 4.640 | 4.650 | 906,474 | -0.47(-9.17%) |
Nov 05, 2012 | 5.260 | 5.600 | 5.120 | 5.120 | 406,070 | +0.12(+2.40%) |
Nov 02, 2012 | 5.110 | 5.250 | 4.970 | 5.000 | 319,209 | -0.17(-3.29%) |
Nov 01, 2012 | 5.270 | 5.360 | 5.080 | 5.170 | 358,453 | +0.10(+1.97%) |
Oct 31, 2012 | 5.300 | 5.450 | 5.050 | 5.070 | 366,761 | -0.13(-2.50%) |
Oct 26, 2012 | 5.220 | 5.200 | 5.200 | 5.200 | 253,500 | -0.04(-0.76%) |
Oct 25, 2012 | 5.540 | 5.650 | 5.220 | 5.240 | 506,113 | -0.25(-4.55%) |
Oct 24, 2012 | 5.690 | 5.690 | 5.460 | 5.490 | 353,130 | -0.13(-2.31%) |
Oct 23, 2012 | 5.770 | 5.795 | 5.550 | 5.620 | 624,264 | -0.24(-4.10%) |
Oct 19, 2012 | 6.010 | 6.060 | 5.850 | 5.860 | 350,509 | -0.22(-3.62%) |
Oct 18, 2012 | 6.260 | 6.260 | 6.030 | 6.080 | 259,599 | -0.17(-2.72%) |
Oct 17, 2012 | 6.410 | 6.420 | 6.160 | 6.250 | 551,242 | -0.15(-2.34%) |
Oct 16, 2012 | 6.460 | 6.500 | 6.210 | 6.400 | 340,003 | -0.02(-0.31%) |
Oct 15, 2012 | 6.540 | 6.570 | 6.320 | 6.420 | 711,229 | -0.05(-0.77%) |
Oct 12, 2012 | 6.480 | 6.820 | 6.220 | 6.470 | 1,517,160 | +0.02(+0.31%) |
Oct 11, 2012 | 6.140 | 6.480 | 5.835 | 6.450 | 2,442,252 | +0.83(+14.77%) |
Oct 10, 2012 | 5.600 | 5.710 | 5.520 | 5.620 | 840,531 | +0.07(+1.26%) |
Oct 09, 2012 | 5.640 | 6.150 | 5.450 | 5.550 | 1,915,999 | +0.38(+7.35%) |
Oct 08, 2012 | 5.000 | 5.300 | 5.000 | 5.170 | 588,637 | +0.18(+3.61%) |
Oct 05, 2012 | 5.070 | 5.140 | 4.970 | 4.990 | 243,469 | -0.01(-0.20%) |
Oct 04, 2012 | 5.000 | 5.080 | 4.940 | 5.000 | 177,501 | +0.02(+0.40%) |
Oct 03, 2012 | 5.000 | 5.070 | 4.925 | 4.980 | 138,988 | +0.01(+0.20%) |
Oct 02, 2012 | 5.220 | 5.280 | 4.950 | 4.970 | 337,581 | -0.20(-3.87%) |
Oct 01, 2012 | 5.230 | 5.380 | 5.120 | 5.170 | 90,510 | -0.03(-0.58%) |
Sep 28, 2012 | 5.310 | 5.360 | 5.180 | 5.200 | 94,588 | -0.13(-2.44%) |
Sep 27, 2012 | 5.320 | 5.410 | 5.280 | 5.330 | 68,676 | +0.03(+0.57%) |
Sep 26, 2012 | 5.610 | 5.720 | 5.280 | 5.300 | 122,102 | -0.27(-4.85%) |
Sep 25, 2012 | 5.350 | 5.740 | 5.350 | 5.570 | 153,714 | +0.01(+0.18%) |
Sep 24, 2012 | 5.470 | 5.630 | 5.380 | 5.560 | 181,694 | +0.06(+1.09%) |
Sep 21, 2012 | 5.600 | 5.700 | 5.390 | 5.500 | 301,589 | -0.03(-0.54%) |
Sep 20, 2012 | 5.600 | 5.660 | 5.450 | 5.530 | 147,664 | -0.09(-1.60%) |
Sep 19, 2012 | 5.320 | 5.670 | 5.320 | 5.620 | 279,631 | +0.35(+6.64%) |
Sep 18, 2012 | 5.120 | 5.280 | 5.120 | 5.270 | 146,984 | +0.13(+2.53%) |
Sep 17, 2012 | 5.070 | 5.205 | 5.000 | 5.140 | 159,689 | +0.02(+0.39%) |
Sep 14, 2012 | 5.090 | 5.230 | 5.040 | 5.120 | 175,849 | +0.05(+0.99%) |
Sep 13, 2012 | 5.000 | 5.100 | 5.000 | 5.070 | 214,443 | +0.08(+1.60%) |
Sep 12, 2012 | 5.040 | 5.099 | 4.930 | 4.990 | 128,892 | -0.05(-0.99%) |
Sep 11, 2012 | 5.230 | 5.230 | 5.020 | 5.040 | 135,813 | -0.18(-3.45%) |
Sep 10, 2012 | 5.120 | 5.270 | 5.050 | 5.220 | 243,448 | +0.01(+0.19%) |
Sep 07, 2012 | 5.110 | 5.280 | 5.110 | 5.210 | 111,486 | +0.12(+2.36%) |
Sep 06, 2012 | 5.080 | 5.150 | 5.000 | 5.090 | 134,003 | +0.05(+0.99%) |
Sep 05, 2012 | 5.000 | 5.060 | 4.930 | 5.040 | 155,109 | +0.03(+0.60%) |