Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.160 | 5.180 | 5.130 | 5.150 | 386,575 | +0.02(+0.39%) |
Nov 29, 2012 | 5.080 | 5.170 | 5.070 | 5.130 | 272,844 | +0.10(+1.99%) |
Nov 28, 2012 | 4.960 | 5.055 | 4.940 | 5.030 | 305,230 | +0.02(+0.40%) |
Nov 27, 2012 | 4.970 | 5.060 | 4.960 | 5.010 | 239,367 | +0.02(+0.40%) |
Nov 26, 2012 | 5.040 | 5.050 | 4.930 | 4.990 | 228,018 | -0.04(-0.80%) |
Nov 23, 2012 | 4.960 | 5.030 | 4.910 | 5.030 | 113,254 | +0.07(+1.41%) |
Nov 21, 2012 | 4.840 | 4.960 | 4.810 | 4.960 | 125,337 | +0.12(+2.48%) |
Nov 20, 2012 | 4.830 | 4.870 | 4.710 | 4.840 | 250,839 | -0.02(-0.41%) |
Nov 19, 2012 | 4.790 | 4.880 | 4.750 | 4.860 | 172,740 | +0.14(+2.97%) |
Nov 16, 2012 | 4.750 | 4.760 | 4.600 | 4.720 | 427,167 | +0.00(+0.00%) |
Nov 15, 2012 | 4.600 | 4.730 | 4.560 | 4.720 | 486,956 | +0.11(+2.39%) |
Nov 14, 2012 | 4.700 | 4.790 | 4.560 | 4.610 | 1,170,986 | -0.05(-1.09%) |
Nov 13, 2012 | 4.770 | 4.920 | 4.660 | 4.661 | 537,153 | -0.14(-2.90%) |
Nov 12, 2012 | 4.900 | 4.900 | 4.790 | 4.800 | 363,618 | -0.06(-1.23%) |
Nov 09, 2012 | 4.840 | 4.970 | 4.830 | 4.860 | 191,015 | -0.01(-0.17%) |
Nov 08, 2012 | 5.060 | 5.080 | 4.840 | 4.869 | 458,550 | -0.18(-3.59%) |
Nov 07, 2012 | 5.220 | 5.250 | 5.030 | 5.050 | 404,438 | -0.23(-4.36%) |
Nov 06, 2012 | 5.260 | 5.320 | 5.230 | 5.280 | 383,830 | +0.06(+1.15%) |
Nov 05, 2012 | 5.110 | 5.220 | 5.100 | 5.220 | 392,181 | +0.11(+2.15%) |
Nov 02, 2012 | 5.030 | 5.155 | 4.940 | 5.110 | 549,736 | +0.09(+1.79%) |
Nov 01, 2012 | 4.800 | 5.050 | 4.580 | 5.020 | 1,131,130 | +0.13(+2.66%) |
Oct 31, 2012 | 4.830 | 4.960 | 4.830 | 4.890 | 180,842 | +0.06(+1.24%) |
Oct 26, 2012 | 4.940 | 4.830 | 4.830 | 4.830 | 150,200 | -0.12(-2.42%) |
Oct 25, 2012 | 4.940 | 4.970 | 4.880 | 4.950 | 132,911 | +0.08(+1.64%) |
Oct 24, 2012 | 4.890 | 4.900 | 4.840 | 4.870 | 254,517 | +0.03(+0.62%) |
Oct 23, 2012 | 4.840 | 4.900 | 4.795 | 4.840 | 519,538 | -0.02(-0.41%) |
Oct 19, 2012 | 4.990 | 5.020 | 4.810 | 4.860 | 304,545 | -0.19(-3.76%) |
Oct 18, 2012 | 5.110 | 5.190 | 5.040 | 5.050 | 167,444 | -0.06(-1.17%) |
Oct 17, 2012 | 5.000 | 5.130 | 5.000 | 5.110 | 454,155 | +0.11(+2.20%) |
Oct 16, 2012 | 4.990 | 5.049 | 4.942 | 5.000 | 586,773 | +0.07(+1.42%) |
Oct 15, 2012 | 4.850 | 5.050 | 4.850 | 4.930 | 490,781 | +0.09(+1.86%) |
Oct 12, 2012 | 4.980 | 5.000 | 4.840 | 4.840 | 337,824 | -0.12(-2.42%) |
Oct 11, 2012 | 5.150 | 5.150 | 4.950 | 4.960 | 421,229 | -0.15(-2.94%) |
Oct 10, 2012 | 5.140 | 5.200 | 5.099 | 5.110 | 199,494 | -0.02(-0.39%) |
Oct 09, 2012 | 5.140 | 5.180 | 5.060 | 5.130 | 408,473 | -0.01(-0.19%) |
Oct 08, 2012 | 5.220 | 5.220 | 5.120 | 5.140 | 247,428 | -0.13(-2.47%) |
Oct 05, 2012 | 5.300 | 5.370 | 5.240 | 5.270 | 270,062 | -0.01(-0.19%) |
Oct 04, 2012 | 5.300 | 5.350 | 5.260 | 5.280 | 302,610 | +0.00(+0.00%) |
Oct 03, 2012 | 5.290 | 5.350 | 5.230 | 5.280 | 239,641 | -0.01(-0.19%) |
Oct 02, 2012 | 5.250 | 5.400 | 5.240 | 5.290 | 463,605 | -0.04(-0.75%) |
Oct 01, 2012 | 5.380 | 5.470 | 5.310 | 5.330 | 235,694 | -0.04(-0.74%) |
Sep 28, 2012 | 5.500 | 5.520 | 5.370 | 5.370 | 247,329 | -0.17(-3.07%) |
Sep 27, 2012 | 5.480 | 5.570 | 5.440 | 5.540 | 331,874 | +0.10(+1.84%) |
Sep 26, 2012 | 5.460 | 5.510 | 5.340 | 5.440 | 319,253 | -0.02(-0.37%) |
Sep 25, 2012 | 5.750 | 5.770 | 5.450 | 5.460 | 363,039 | -0.24(-4.21%) |
Sep 24, 2012 | 5.740 | 5.870 | 5.650 | 5.700 | 229,912 | -0.09(-1.55%) |
Sep 21, 2012 | 5.790 | 5.890 | 5.750 | 5.790 | 361,080 | +0.09(+1.58%) |
Sep 20, 2012 | 5.710 | 5.720 | 5.580 | 5.700 | 358,739 | -0.05(-0.87%) |
Sep 19, 2012 | 5.970 | 6.040 | 5.730 | 5.750 | 516,026 | -0.28(-4.64%) |
Sep 18, 2012 | 6.020 | 6.040 | 5.980 | 6.030 | 181,716 | +0.02(+0.33%) |
Sep 17, 2012 | 6.090 | 6.090 | 5.960 | 6.010 | 207,302 | -0.11(-1.80%) |
Sep 14, 2012 | 6.040 | 6.180 | 6.030 | 6.120 | 318,185 | +0.11(+1.83%) |
Sep 13, 2012 | 5.940 | 6.060 | 5.840 | 6.010 | 445,570 | +0.03(+0.50%) |
Sep 12, 2012 | 5.930 | 6.000 | 5.880 | 5.980 | 300,144 | +0.07(+1.18%) |
Sep 11, 2012 | 5.800 | 5.920 | 5.750 | 5.910 | 304,551 | +0.13(+2.25%) |
Sep 10, 2012 | 5.820 | 5.840 | 5.720 | 5.780 | 226,165 | -0.01(-0.17%) |
Sep 07, 2012 | 5.810 | 5.820 | 5.700 | 5.790 | 203,815 | +0.03(+0.52%) |
Sep 06, 2012 | 5.800 | 5.840 | 5.760 | 5.760 | 392,729 | +0.03(+0.52%) |
Sep 05, 2012 | 5.760 | 5.780 | 5.670 | 5.730 | 428,939 | +0.00(+0.00%) |