Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.546 | 5.546 | 5.216 | 5.348 | 104,899 | -0.20(-3.58%) |
Nov 29, 2012 | 5.387 | 5.546 | 5.261 | 5.546 | 84,795 | +0.18(+3.33%) |
Nov 28, 2012 | 5.202 | 5.367 | 5.182 | 5.367 | 54,997 | +0.19(+3.58%) |
Nov 27, 2012 | 5.261 | 5.295 | 5.122 | 5.182 | 95,434 | -0.07(-1.26%) |
Nov 26, 2012 | 5.235 | 5.295 | 5.195 | 5.248 | 81,505 | -0.01(-0.25%) |
Nov 23, 2012 | 5.255 | 5.294 | 5.169 | 5.261 | 36,861 | +0.00(+0.00%) |
Nov 21, 2012 | 5.215 | 5.275 | 5.189 | 5.261 | 51,003 | +0.05(+1.02%) |
Nov 20, 2012 | 5.175 | 5.261 | 5.129 | 5.208 | 41,705 | +0.01(+0.13%) |
Nov 19, 2012 | 5.195 | 5.295 | 5.109 | 5.202 | 134,224 | +0.07(+1.29%) |
Nov 16, 2012 | 4.957 | 5.195 | 4.937 | 5.136 | 98,645 | +0.15(+3.06%) |
Nov 15, 2012 | 4.817 | 4.990 | 4.745 | 4.983 | 95,886 | +0.15(+3.16%) |
Nov 14, 2012 | 5.023 | 5.109 | 4.784 | 4.831 | 124,956 | -0.21(-4.21%) |
Nov 13, 2012 | 4.958 | 5.141 | 4.912 | 5.043 | 134,567 | -0.16(-3.14%) |
Nov 12, 2012 | 5.193 | 5.246 | 5.141 | 5.206 | 81,991 | +0.03(+0.63%) |
Nov 09, 2012 | 5.193 | 5.272 | 5.174 | 5.174 | 59,856 | -0.03(-0.63%) |
Nov 08, 2012 | 5.220 | 5.298 | 5.206 | 5.206 | 83,734 | -0.03(-0.63%) |
Nov 07, 2012 | 5.357 | 5.377 | 5.239 | 5.239 | 66,236 | -0.19(-3.50%) |
Nov 06, 2012 | 5.364 | 5.436 | 5.364 | 5.429 | 37,344 | +0.03(+0.61%) |
Nov 05, 2012 | 5.292 | 5.429 | 5.292 | 5.396 | 37,045 | +0.09(+1.73%) |
Nov 02, 2012 | 5.409 | 5.409 | 5.298 | 5.305 | 81,485 | -0.08(-1.46%) |
Nov 01, 2012 | 5.351 | 5.423 | 5.344 | 5.383 | 71,403 | +0.02(+0.37%) |
Oct 31, 2012 | 5.324 | 5.442 | 5.305 | 5.364 | 61,488 | +0.03(+0.49%) |
Oct 26, 2012 | 5.351 | 5.337 | 5.337 | 5.337 | 49,167 | -0.03(-0.49%) |
Oct 25, 2012 | 5.285 | 5.364 | 5.239 | 5.364 | 47,457 | +0.10(+1.99%) |
Oct 24, 2012 | 5.337 | 5.396 | 5.239 | 5.259 | 38,411 | -0.07(-1.23%) |
Oct 23, 2012 | 5.364 | 5.396 | 5.311 | 5.324 | 41,287 | +0.07(+1.25%) |
Oct 19, 2012 | 5.305 | 5.390 | 5.252 | 5.259 | 79,682 | -0.07(-1.23%) |
Oct 18, 2012 | 5.482 | 5.482 | 5.305 | 5.324 | 56,996 | -0.14(-2.63%) |
Oct 17, 2012 | 5.468 | 5.521 | 5.403 | 5.468 | 25,348 | +0.01(+0.12%) |
Oct 16, 2012 | 5.678 | 5.678 | 5.436 | 5.462 | 75,446 | -0.18(-3.25%) |
Oct 15, 2012 | 5.599 | 5.658 | 5.482 | 5.645 | 40,940 | +0.08(+1.41%) |
Oct 12, 2012 | 5.547 | 5.658 | 5.495 | 5.567 | 68,926 | +0.01(+0.12%) |
Oct 11, 2012 | 5.344 | 5.626 | 5.344 | 5.560 | 111,166 | +0.25(+4.69%) |
Oct 10, 2012 | 5.396 | 5.426 | 5.239 | 5.311 | 147,776 | -0.10(-1.82%) |
Oct 09, 2012 | 5.488 | 5.508 | 5.370 | 5.409 | 61,959 | -0.08(-1.43%) |
Oct 08, 2012 | 5.468 | 5.540 | 5.462 | 5.488 | 121,630 | -0.01(-0.24%) |
Oct 05, 2012 | 5.482 | 5.567 | 5.468 | 5.501 | 51,759 | +0.03(+0.48%) |
Oct 04, 2012 | 5.508 | 5.527 | 5.436 | 5.475 | 75,463 | +0.01(+0.12%) |
Oct 03, 2012 | 5.482 | 5.514 | 5.396 | 5.468 | 87,643 | -0.01(-0.24%) |
Oct 02, 2012 | 5.488 | 5.495 | 5.383 | 5.482 | 99,036 | +0.03(+0.60%) |
Oct 01, 2012 | 5.357 | 5.501 | 5.357 | 5.449 | 65,686 | +0.10(+1.96%) |
Sep 28, 2012 | 5.278 | 5.396 | 5.278 | 5.344 | 112,397 | +0.03(+0.62%) |
Sep 27, 2012 | 5.239 | 5.331 | 5.239 | 5.311 | 66,597 | +0.08(+1.50%) |
Sep 26, 2012 | 5.259 | 5.295 | 5.206 | 5.233 | 67,436 | -0.04(-0.75%) |
Sep 25, 2012 | 5.390 | 5.396 | 5.239 | 5.272 | 106,164 | -0.08(-1.47%) |
Sep 24, 2012 | 5.206 | 5.416 | 5.206 | 5.351 | 54,556 | +0.14(+2.77%) |
Sep 21, 2012 | 5.429 | 5.436 | 5.206 | 5.206 | 183,892 | -0.17(-3.17%) |
Sep 20, 2012 | 5.324 | 5.396 | 5.324 | 5.377 | 47,859 | +0.01(+0.12%) |
Sep 19, 2012 | 5.298 | 5.396 | 5.298 | 5.370 | 65,719 | +0.06(+1.11%) |
Sep 18, 2012 | 5.200 | 5.324 | 5.200 | 5.311 | 108,079 | +0.07(+1.38%) |
Sep 17, 2012 | 5.252 | 5.292 | 5.206 | 5.239 | 101,811 | -0.05(-0.99%) |
Sep 14, 2012 | 5.298 | 5.370 | 5.273 | 5.292 | 113,108 | +0.01(+0.12%) |
Sep 13, 2012 | 5.305 | 5.305 | 5.246 | 5.285 | 112,867 | -0.01(-0.12%) |
Sep 12, 2012 | 5.305 | 5.305 | 5.265 | 5.292 | 100,120 | +0.01(+0.25%) |
Sep 11, 2012 | 5.259 | 5.305 | 5.233 | 5.278 | 361,185 | +0.04(+0.75%) |
Sep 10, 2012 | 5.239 | 5.272 | 5.233 | 5.239 | 108,572 | -0.01(-0.12%) |
Sep 07, 2012 | 5.305 | 5.311 | 5.233 | 5.246 | 111,536 | -0.01(-0.25%) |
Sep 06, 2012 | 5.292 | 5.337 | 5.246 | 5.259 | 111,673 | -0.02(-0.37%) |
Sep 05, 2012 | 5.298 | 5.337 | 5.239 | 5.278 | 126,384 | -0.05(-0.86%) |