Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.550 | 5.570 | 5.430 | 5.480 | 103,938 | -0.01(-0.18%) |
Nov 29, 2012 | 5.460 | 5.560 | 5.450 | 5.490 | 120,223 | +0.10(+1.86%) |
Nov 28, 2012 | 5.440 | 5.480 | 5.270 | 5.390 | 93,988 | -0.09(-1.64%) |
Nov 27, 2012 | 5.470 | 5.590 | 5.420 | 5.480 | 207,107 | -0.05(-0.90%) |
Nov 26, 2012 | 5.460 | 5.540 | 5.445 | 5.530 | 109,450 | +0.05(+0.91%) |
Nov 24, 2012 | 5.320 | 5.570 | 5.300 | 5.480 | 91,470 | +0.00(+0.00%) |
Nov 23, 2012 | 5.320 | 5.570 | 5.300 | 5.480 | 91,470 | +0.19(+3.59%) |
Nov 22, 2012 | 5.310 | 5.370 | 5.270 | 5.290 | 37,245 | -0.02(-0.38%) |
Nov 21, 2012 | 5.330 | 5.350 | 5.270 | 5.310 | 26,578 | -0.07(-1.30%) |
Nov 20, 2012 | 5.390 | 5.520 | 5.290 | 5.380 | 341,427 | +0.04(+0.75%) |
Nov 19, 2012 | 5.110 | 5.400 | 5.110 | 5.340 | 552,906 | +0.28(+5.53%) |
Nov 16, 2012 | 4.820 | 5.150 | 4.820 | 5.060 | 602,608 | +0.34(+7.20%) |
Nov 15, 2012 | 4.920 | 4.920 | 4.620 | 4.720 | 158,713 | -0.16(-3.28%) |
Nov 14, 2012 | 4.840 | 5.090 | 4.760 | 4.880 | 873,592 | +0.27(+5.86%) |
Nov 13, 2012 | 4.720 | 4.720 | 4.600 | 4.610 | 39,834 | -0.17(-3.56%) |
Nov 12, 2012 | 4.750 | 4.830 | 4.700 | 4.780 | 67,470 | +0.03(+0.63%) |
Nov 09, 2012 | 4.540 | 4.850 | 4.540 | 4.750 | 213,216 | +0.21(+4.63%) |
Nov 08, 2012 | 4.550 | 4.570 | 4.470 | 4.540 | 353,588 | -0.01(-0.22%) |
Nov 07, 2012 | 4.590 | 4.650 | 4.510 | 4.550 | 29,153 | -0.06(-1.30%) |
Nov 06, 2012 | 4.580 | 4.650 | 4.460 | 4.610 | 92,025 | +0.04(+0.88%) |
Nov 05, 2012 | 4.600 | 4.680 | 4.550 | 4.570 | 34,892 | -0.07(-1.51%) |
Nov 02, 2012 | 4.580 | 4.860 | 4.550 | 4.640 | 217,080 | +0.06(+1.31%) |
Nov 01, 2012 | 4.480 | 4.610 | 4.460 | 4.580 | 75,135 | +0.09(+2.00%) |
Oct 31, 2012 | 4.550 | 4.580 | 4.410 | 4.490 | 101,351 | -0.09(-1.97%) |
Oct 30, 2012 | 4.500 | 4.600 | 4.450 | 4.580 | 143,834 | +0.10(+2.23%) |
Oct 29, 2012 | 4.370 | 4.540 | 4.360 | 4.480 | 109,801 | +0.09(+2.05%) |
Oct 26, 2012 | 4.340 | 4.390 | 4.270 | 4.390 | 505,692 | +0.04(+0.92%) |
Oct 25, 2012 | 4.520 | 4.520 | 4.310 | 4.350 | 150,195 | -0.14(-3.12%) |
Oct 24, 2012 | 4.400 | 4.500 | 4.270 | 4.490 | 160,000 | -0.02(-0.44%) |
Oct 23, 2012 | 4.530 | 4.540 | 4.430 | 4.510 | 55,430 | -0.22(-4.65%) |
Oct 19, 2012 | 4.850 | 4.850 | 4.710 | 4.730 | 175,944 | -0.10(-2.07%) |
Oct 18, 2012 | 4.780 | 4.870 | 4.780 | 4.830 | 145,945 | +0.04(+0.84%) |
Oct 17, 2012 | 4.810 | 4.920 | 4.780 | 4.790 | 105,369 | -0.01(-0.21%) |
Oct 16, 2012 | 4.730 | 4.850 | 4.730 | 4.800 | 83,396 | +0.05(+1.05%) |
Oct 15, 2012 | 4.800 | 4.800 | 4.740 | 4.750 | 42,004 | -0.04(-0.84%) |
Oct 12, 2012 | 4.800 | 4.800 | 4.750 | 4.790 | 101,328 | +0.02(+0.42%) |
Oct 11, 2012 | 4.810 | 4.940 | 4.770 | 4.770 | 116,672 | +0.00(+0.00%) |
Oct 10, 2012 | 4.840 | 4.880 | 4.750 | 4.770 | 80,445 | -0.05(-1.04%) |
Oct 09, 2012 | 4.850 | 4.880 | 4.750 | 4.820 | 85,763 | -0.01(-0.21%) |
Oct 05, 2012 | 4.830 | 4.830 | 4.830 | 0 | +0.08(+1.68%) | |
Oct 04, 2012 | 4.840 | 4.900 | 4.720 | 4.750 | 350,920 | -0.05(-1.04%) |
Oct 03, 2012 | 4.860 | 5.160 | 4.750 | 4.800 | 185,806 | +0.01(+0.21%) |
Oct 02, 2012 | 4.700 | 4.810 | 4.690 | 4.790 | 33,191 | +0.10(+2.13%) |
Oct 01, 2012 | 4.860 | 4.860 | 4.680 | 4.690 | 110,665 | -0.14(-2.90%) |
Sep 28, 2012 | 4.860 | 4.860 | 4.760 | 4.830 | 26,315 | -0.03(-0.62%) |
Sep 27, 2012 | 4.970 | 5.080 | 4.840 | 4.860 | 122,906 | +0.03(+0.62%) |
Sep 26, 2012 | 4.770 | 4.840 | 4.610 | 4.830 | 86,430 | -0.03(-0.62%) |
Sep 25, 2012 | 5.100 | 5.100 | 4.790 | 4.860 | 80,484 | -0.09(-1.82%) |
Sep 24, 2012 | 5.100 | 5.110 | 4.900 | 4.950 | 134,339 | -0.16(-3.13%) |
Sep 21, 2012 | 4.900 | 5.180 | 4.900 | 5.110 | 607,374 | +0.26(+5.36%) |
Sep 20, 2012 | 4.750 | 4.880 | 4.690 | 4.850 | 194,895 | +0.17(+3.63%) |
Sep 19, 2012 | 4.880 | 4.950 | 4.590 | 4.680 | 943,440 | +0.11(+2.41%) |
Sep 18, 2012 | 4.710 | 4.790 | 4.510 | 4.570 | 142,971 | -0.13(-2.77%) |
Sep 17, 2012 | 4.650 | 4.750 | 4.650 | 4.700 | 104,899 | -0.09(-1.88%) |
Sep 14, 2012 | 4.550 | 4.940 | 4.540 | 4.790 | 122,103 | +0.28(+6.21%) |
Sep 13, 2012 | 4.310 | 4.710 | 4.310 | 4.510 | 114,656 | +0.18(+4.16%) |
Sep 12, 2012 | 4.570 | 4.660 | 4.300 | 4.330 | 115,601 | -0.23(-5.04%) |
Sep 11, 2012 | 4.650 | 4.650 | 4.530 | 4.560 | 137,833 | -0.14(-2.98%) |
Sep 10, 2012 | 4.680 | 4.810 | 4.590 | 4.700 | 139,679 | -0.07(-1.47%) |
Sep 07, 2012 | 4.630 | 4.860 | 4.630 | 4.770 | 131,295 | +0.14(+3.02%) |
Sep 06, 2012 | 4.400 | 4.630 | 4.400 | 4.630 | 110,245 | +0.23(+5.23%) |
Sep 05, 2012 | 4.480 | 4.480 | 4.370 | 4.400 | 42,452 | -0.03(-0.68%) |