Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.830 | 4.830 | 4.250 | 4.420 | 1,291 | -0.45(-9.24%) |
Nov 29, 2012 | 4.560 | 4.930 | 4.560 | 4.870 | 1,540 | +0.17(+3.62%) |
Nov 28, 2012 | 4.700 | 4.700 | 4.700 | 4.700 | 135 | -0.25(-5.12%) |
Nov 27, 2012 | 4.360 | 4.954 | 4.270 | 4.954 | 1,600 | +0.52(+11.82%) |
Nov 24, 2012 | 4.430 | 4.430 | 4.430 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 4.400 | 4.430 | 4.400 | 4.430 | 600 | +0.00(+0.00%) |
Nov 20, 2012 | 4.430 | 4.430 | 4.430 | 4.430 | 0 | +0.03(+0.68%) |
Nov 16, 2012 | 4.580 | 4.400 | 4.400 | 4.400 | 2,400 | +0.00(+0.00%) |
Nov 15, 2012 | 4.400 | 4.400 | 4.400 | 4.400 | 162 | +0.05(+1.15%) |
Nov 13, 2012 | 4.700 | 4.350 | 4.350 | 4.350 | 6,100 | -0.35(-7.45%) |
Nov 12, 2012 | 4.580 | 4.700 | 4.530 | 4.700 | 2,890 | -0.37(-7.30%) |
Nov 09, 2012 | 5.070 | 5.070 | 5.070 | 5.070 | 250 | +0.49(+10.69%) |
Nov 08, 2012 | 4.840 | 5.000 | 4.580 | 4.580 | 3,901 | -0.40(-8.03%) |
Nov 07, 2012 | 4.980 | 4.980 | 4.940 | 4.980 | 652 | -0.31(-5.86%) |
Nov 06, 2012 | 4.560 | 5.290 | 4.560 | 5.290 | 1,800 | +0.51(+10.67%) |
Nov 05, 2012 | 4.780 | 4.780 | 4.780 | 4.780 | 300 | -0.07(-1.44%) |
Nov 02, 2012 | 4.940 | 5.000 | 4.550 | 4.850 | 7,076 | -0.05(-1.02%) |
Oct 26, 2012 | 4.930 | 4.900 | 4.900 | 4.900 | 1,300 | -0.05(-1.01%) |
Oct 25, 2012 | 4.920 | 4.950 | 4.920 | 4.950 | 618 | +0.04(+0.81%) |
Oct 24, 2012 | 4.910 | 4.910 | 4.910 | 4.910 | 500 | -0.01(-0.20%) |
Oct 23, 2012 | 4.920 | 4.920 | 4.920 | 4.920 | 120 | -0.36(-6.82%) |
Oct 19, 2012 | 5.000 | 5.490 | 4.900 | 5.280 | 1,898 | +0.33(+6.67%) |
Oct 17, 2012 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.01(+0.20%) |
Oct 16, 2012 | 5.020 | 5.020 | 4.910 | 4.940 | 800 | -0.21(-4.08%) |
Oct 15, 2012 | 5.150 | 5.150 | 5.150 | 5.150 | 200 | -0.35(-6.36%) |
Oct 12, 2012 | 5.029 | 5.500 | 5.029 | 5.500 | 500 | +0.46(+9.13%) |
Oct 11, 2012 | 5.010 | 5.040 | 4.840 | 5.040 | 1,443 | +0.09(+1.78%) |
Oct 09, 2012 | 4.950 | 4.952 | 4.952 | 4.952 | 400 | -0.09(-1.75%) |
Oct 08, 2012 | 4.920 | 5.040 | 4.840 | 5.040 | 4,089 | +0.04(+0.80%) |
Oct 03, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | -0.02(-0.40%) |
Oct 02, 2012 | 5.020 | 5.020 | 5.020 | 5.020 | 200 | +0.01(+0.20%) |
Oct 01, 2012 | 5.250 | 5.250 | 5.000 | 5.010 | 7,312 | -0.10(-1.96%) |
Sep 28, 2012 | 4.840 | 5.110 | 4.840 | 5.110 | 3,119 | +0.21(+4.29%) |
Sep 27, 2012 | 5.050 | 5.100 | 4.890 | 4.900 | 5,071 | -0.13(-2.58%) |
Sep 26, 2012 | 5.230 | 5.250 | 5.030 | 5.030 | 3,499 | -0.35(-6.51%) |
Sep 25, 2012 | 5.070 | 5.380 | 5.070 | 5.380 | 480 | -0.05(-0.92%) |
Sep 21, 2012 | 5.430 | 5.430 | 5.430 | 5.430 | 500 | +0.22(+4.22%) |
Sep 20, 2012 | 5.250 | 5.250 | 5.210 | 5.210 | 1,300 | -0.10(-1.88%) |
Sep 19, 2012 | 5.320 | 5.320 | 5.310 | 5.310 | 1,700 | -0.04(-0.75%) |
Sep 18, 2012 | 5.360 | 5.360 | 5.350 | 5.350 | 1,122 | -0.10(-1.83%) |
Sep 14, 2012 | 5.450 | 5.450 | 5.450 | 5.450 | 100 | +0.05(+0.93%) |
Sep 13, 2012 | 5.450 | 5.450 | 5.400 | 5.400 | 673 | -0.10(-1.82%) |
Sep 10, 2012 | 5.500 | 5.500 | 5.500 | 5.500 | 200 | +0.10(+1.85%) |
Sep 07, 2012 | 5.400 | 5.430 | 5.400 | 5.400 | 300 | -0.08(-1.46%) |
Aug 31, 2012 | 5.500 | 5.480 | 5.480 | 5.480 | 1,100 | -0.02(-0.36%) |
Aug 30, 2012 | 5.630 | 5.630 | 5.500 | 5.500 | 300 | -0.25(-4.33%) |
Aug 29, 2012 | 5.600 | 5.750 | 5.500 | 5.749 | 1,680 | +0.35(+6.46%) |
Aug 27, 2012 | 5.400 | 5.401 | 5.400 | 5.400 | 1,600 | +0.09(+1.69%) |
Aug 24, 2012 | 5.360 | 5.360 | 5.310 | 5.310 | 1,925 | -0.34(-6.02%) |
Aug 23, 2012 | 5.570 | 5.650 | 5.570 | 5.650 | 800 | -0.01(-0.18%) |
Aug 21, 2012 | 5.330 | 5.660 | 5.660 | 5.660 | 200 | +0.33(+6.19%) |
Aug 17, 2012 | 5.360 | 5.330 | 5.330 | 5.330 | 1,700 | -0.07(-1.31%) |
Aug 16, 2012 | 5.450 | 5.450 | 5.310 | 5.401 | 2,795 | -0.05(-0.94%) |
Aug 14, 2012 | 5.200 | 5.452 | 5.452 | 5.452 | 900 | -0.13(-2.29%) |
Aug 11, 2012 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 5.400 | 5.580 | 5.400 | 5.580 | 1,469 | +0.18(+3.33%) |
Aug 09, 2012 | 5.320 | 5.400 | 5.320 | 5.400 | 2,403 | +0.00(+0.00%) |
Aug 08, 2012 | 5.620 | 5.620 | 5.170 | 5.400 | 5,075 | -0.35(-6.09%) |
Aug 07, 2012 | 5.750 | 5.750 | 5.750 | 5.750 | 200 | +0.00(+0.00%) |
Aug 06, 2012 | 5.960 | 5.960 | 5.750 | 5.750 | 4,397 | -0.04(-0.69%) |
Aug 03, 2012 | 5.880 | 6.000 | 5.770 | 5.790 | 5,500 | -0.02(-0.34%) |
Aug 02, 2012 | 5.880 | 6.200 | 5.670 | 5.810 | 11,393 | -0.18(-2.99%) |
Aug 01, 2012 | 5.660 | 5.989 | 5.660 | 5.989 | 808 | +0.07(+1.16%) |
Jul 27, 2012 | 5.610 | 5.920 | 5.920 | 5.920 | 2,000 | -0.08(-1.33%) |
Jul 26, 2012 | 5.800 | 6.000 | 5.750 | 6.000 | 3,525 | +0.40(+7.14%) |
Jul 25, 2012 | 5.750 | 6.000 | 5.600 | 5.600 | 1,575 | -0.20(-3.45%) |
Jul 24, 2012 | 6.000 | 6.000 | 5.630 | 5.800 | 915 | -0.20(-3.33%) |
Jul 23, 2012 | 6.190 | 6.581 | 6.000 | 6.000 | 1,000 | -0.19(-3.07%) |
Jul 20, 2012 | 6.050 | 6.190 | 5.771 | 6.190 | 681 | +0.01(+0.16%) |
Jul 19, 2012 | 5.850 | 7.000 | 5.850 | 6.180 | 41,518 | +0.33(+5.64%) |
Jul 17, 2012 | 5.850 | 5.850 | 5.850 | 5.850 | 500 | -0.15(-2.50%) |
Jul 12, 2012 | 5.850 | 6.000 | 6.000 | 6.000 | 1,800 | +0.25(+4.35%) |
Jul 09, 2012 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | -0.25(-4.17%) |
Jul 06, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 700 | +0.12(+2.04%) |
Jul 03, 2012 | 5.900 | 5.880 | 5.880 | 5.880 | 4,400 | -0.28(-4.55%) |
Jul 02, 2012 | 5.840 | 6.160 | 5.840 | 6.160 | 800 | +0.31(+5.30%) |
Jun 29, 2012 | 5.620 | 6.150 | 5.530 | 5.850 | 3,200 | +0.24(+4.28%) |
Jun 28, 2012 | 5.820 | 5.820 | 5.610 | 5.610 | 1,200 | -0.27(-4.59%) |
Jun 27, 2012 | 5.980 | 6.200 | 5.880 | 5.880 | 1,400 | -0.27(-4.39%) |
Jun 26, 2012 | 5.550 | 6.150 | 5.550 | 6.150 | 1,678 | +0.54(+9.63%) |
Jun 25, 2012 | 5.480 | 5.610 | 5.400 | 5.610 | 1,866 | +0.01(+0.18%) |
Jun 22, 2012 | 5.670 | 5.670 | 5.600 | 5.600 | 529 | -0.15(-2.61%) |
Jun 21, 2012 | 5.760 | 5.760 | 5.750 | 5.750 | 290 | +0.03(+0.52%) |
Jun 20, 2012 | 5.600 | 5.720 | 5.600 | 5.720 | 200 | -0.16(-2.72%) |
Jun 18, 2012 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | -0.08(-1.34%) |
Jun 15, 2012 | 5.860 | 5.960 | 5.670 | 5.960 | 427 | +0.21(+3.65%) |
Jun 14, 2012 | 6.230 | 6.230 | 5.650 | 5.750 | 2,470 | -0.50(-8.00%) |
Jun 13, 2012 | 6.650 | 6.650 | 6.060 | 6.250 | 400 | -0.45(-6.72%) |
Jun 12, 2012 | 6.700 | 6.700 | 6.700 | 6.700 | 427 | +0.00(+0.00%) |
Jun 11, 2012 | 6.700 | 6.700 | 6.700 | 6.700 | 1,159 | +0.01(+0.15%) |
Jun 08, 2012 | 6.780 | 6.800 | 6.690 | 6.690 | 1,172 | -0.06(-0.89%) |
Jun 07, 2012 | 5.890 | 6.750 | 5.860 | 6.750 | 4,549 | +0.90(+15.38%) |
Jun 06, 2012 | 5.890 | 5.890 | 5.850 | 5.850 | 2,250 | +0.03(+0.52%) |
Jun 04, 2012 | 5.820 | 5.820 | 5.820 | 5.820 | 0 | +0.52(+9.81%) |
Jun 01, 2012 | 5.720 | 5.720 | 5.300 | 5.300 | 1,080 | -0.41(-7.18%) |
May 31, 2012 | 5.710 | 5.710 | 5.710 | 5.710 | 100 | -0.03(-0.52%) |
May 30, 2012 | 5.750 | 5.750 | 5.500 | 5.740 | 763 | -0.03(-0.52%) |
May 29, 2012 | 5.960 | 5.960 | 5.750 | 5.770 | 2,137 | -0.18(-3.02%) |
May 25, 2012 | 5.920 | 5.950 | 5.920 | 5.950 | 420 | -0.00(-0.00%) |
May 24, 2012 | 6.110 | 6.130 | 5.950 | 5.950 | 1,100 | +0.53(+9.78%) |
May 23, 2012 | 5.000 | 5.440 | 5.000 | 5.420 | 6,113 | +0.72(+15.32%) |
May 21, 2012 | 4.710 | 4.700 | 4.700 | 4.700 | 900 | +0.02(+0.43%) |
May 18, 2012 | 4.900 | 4.900 | 4.680 | 4.680 | 900 | -0.22(-4.49%) |
May 17, 2012 | 4.930 | 4.930 | 4.900 | 4.900 | 1,000 | -0.20(-3.92%) |
May 16, 2012 | 4.907 | 5.100 | 4.907 | 5.100 | 600 | -0.06(-1.16%) |
May 09, 2012 | 4.990 | 5.160 | 5.160 | 5.160 | 1,700 | +0.23(+4.67%) |
May 04, 2012 | 4.930 | 4.930 | 4.930 | 4.930 | 0 | +0.03(+0.61%) |
May 03, 2012 | 4.890 | 4.900 | 4.890 | 4.900 | 500 | -0.10(-2.00%) |
May 02, 2012 | 5.230 | 5.230 | 5.000 | 5.000 | 544 | +0.00(+0.00%) |
May 01, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | +0.15(+3.09%) |
Apr 30, 2012 | 4.860 | 4.860 | 4.850 | 4.850 | 200 | -0.13(-2.61%) |
Apr 27, 2012 | 4.710 | 4.986 | 4.710 | 4.980 | 1,150 | +0.22(+4.62%) |
Apr 26, 2012 | 4.830 | 4.830 | 4.750 | 4.760 | 2,294 | -0.23(-4.61%) |
Apr 25, 2012 | 4.990 | 4.990 | 4.990 | 4.990 | 350 | +0.08(+1.61%) |
Apr 24, 2012 | 4.880 | 4.911 | 4.810 | 4.911 | 1,244 | -0.48(-8.89%) |
Apr 23, 2012 | 4.610 | 5.390 | 4.600 | 5.390 | 2,000 | +0.18(+3.45%) |
Apr 18, 2012 | 5.210 | 5.210 | 5.210 | 5.210 | 800 | +0.21(+4.10%) |
Apr 17, 2012 | 5.005 | 5.005 | 5.005 | 5.005 | 300 | +0.00(+0.10%) |
Apr 16, 2012 | 5.030 | 5.030 | 5.000 | 5.000 | 400 | +0.00(+0.00%) |
Apr 12, 2012 | 5.500 | 5.000 | 5.000 | 5.000 | 2,100 | -0.41(-7.58%) |
Apr 10, 2012 | 5.410 | 5.410 | 5.410 | 5.410 | 100 | -0.04(-0.82%) |
Apr 09, 2012 | 5.330 | 5.500 | 5.330 | 5.455 | 800 | +0.20(+3.90%) |
Apr 05, 2012 | 5.470 | 5.500 | 5.090 | 5.250 | 2,020 | -0.20(-3.67%) |
Apr 04, 2012 | 5.410 | 5.450 | 5.300 | 5.450 | 1,800 | +0.00(+0.09%) |
Apr 03, 2012 | 5.100 | 5.445 | 5.100 | 5.445 | 600 | +0.28(+5.32%) |
Apr 02, 2012 | 5.160 | 5.310 | 5.150 | 5.170 | 3,823 | -0.25(-4.61%) |
Mar 30, 2012 | 6.060 | 6.080 | 5.420 | 5.420 | 2,576 | +0.08(+1.50%) |
Mar 29, 2012 | 5.230 | 5.350 | 5.220 | 5.340 | 1,457 | +0.13(+2.50%) |
Mar 28, 2012 | 5.150 | 5.890 | 5.140 | 5.210 | 4,032 | +0.06(+1.17%) |
Mar 27, 2012 | 4.560 | 5.150 | 4.560 | 5.150 | 8,461 | +0.58(+12.67%) |
Mar 26, 2012 | 4.760 | 4.760 | 4.571 | 4.571 | 534 | -0.18(-3.75%) |
Mar 23, 2012 | 4.590 | 4.749 | 4.590 | 4.749 | 350 | +0.16(+3.47%) |
Mar 22, 2012 | 4.550 | 4.590 | 4.550 | 4.590 | 600 | -0.11(-2.34%) |
Mar 20, 2012 | 4.700 | 4.700 | 4.700 | 4.700 | 400 | -0.07(-1.43%) |
Mar 19, 2012 | 4.768 | 4.768 | 4.768 | 4.768 | 100 | -0.04(-0.87%) |
Mar 16, 2012 | 4.810 | 4.810 | 4.810 | 4.810 | 100 | +0.07(+1.48%) |
Mar 15, 2012 | 4.810 | 4.810 | 4.690 | 4.740 | 2,100 | -0.07(-1.45%) |
Mar 14, 2012 | 4.810 | 4.810 | 4.810 | 4.810 | 100 | +0.16(+3.44%) |
Mar 13, 2012 | 4.560 | 5.099 | 4.560 | 4.650 | 3,300 | +0.07(+1.53%) |
Mar 12, 2012 | 4.640 | 4.670 | 4.580 | 4.580 | 2,184 | -0.12(-2.55%) |
Mar 09, 2012 | 4.780 | 4.900 | 4.700 | 4.700 | 4,587 | -0.22(-4.47%) |
Mar 02, 2012 | 4.830 | 4.920 | 4.920 | 4.920 | 2,700 | +0.10(+2.07%) |
Mar 01, 2012 | 4.820 | 4.820 | 4.820 | 4.820 | 100 | +0.03(+0.63%) |
Feb 27, 2012 | 4.790 | 4.790 | 4.790 | 4.790 | 100 | -0.20(-4.01%) |
Feb 24, 2012 | 4.710 | 4.997 | 4.710 | 4.990 | 1,100 | -0.02(-0.40%) |
Feb 22, 2012 | 5.010 | 5.010 | 5.010 | 5.010 | 1,500 | -0.03(-0.60%) |
Feb 21, 2012 | 4.654 | 5.040 | 4.654 | 5.040 | 1,300 | -0.01(-0.16%) |
Feb 17, 2012 | 4.750 | 5.048 | 4.750 | 5.048 | 400 | -0.05(-1.02%) |
Feb 15, 2012 | 5.090 | 5.100 | 5.100 | 5.100 | 3,900 | +0.10(+2.00%) |
Feb 14, 2012 | 5.000 | 5.100 | 4.990 | 5.000 | 3,219 | +0.30(+6.38%) |
Feb 13, 2012 | 4.580 | 4.700 | 4.580 | 4.700 | 5,042 | -0.40(-7.84%) |
Feb 10, 2012 | 5.100 | 5.100 | 5.100 | 5.100 | 925 | -0.10(-1.92%) |
Feb 09, 2012 | 4.980 | 5.200 | 4.980 | 5.200 | 600 | +0.60(+13.04%) |
Feb 07, 2012 | 4.720 | 4.600 | 4.600 | 4.600 | 500 | -0.40(-8.00%) |
Feb 03, 2012 | 4.700 | 5.000 | 5.000 | 5.000 | 6,400 | +0.30(+6.38%) |
Feb 02, 2012 | 4.700 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) |
Jan 31, 2012 | 4.680 | 4.700 | 4.700 | 4.700 | 1,700 | +0.12(+2.62%) |
Jan 30, 2012 | 4.680 | 4.700 | 4.580 | 4.580 | 1,440 | -0.12(-2.55%) |
Jan 27, 2012 | 4.800 | 4.800 | 4.600 | 4.700 | 3,216 | -0.20(-4.08%) |
Jan 25, 2012 | 4.730 | 4.900 | 4.900 | 4.900 | 1,800 | -0.10(-2.00%) |
Jan 24, 2012 | 4.980 | 5.000 | 4.980 | 5.000 | 1,000 | +0.00(+0.00%) |
Jan 23, 2012 | 4.970 | 5.000 | 4.720 | 5.000 | 1,700 | -0.04(-0.79%) |
Jan 19, 2012 | 5.040 | 5.040 | 5.040 | 5.040 | 100 | +0.09(+1.82%) |
Jan 18, 2012 | 5.060 | 5.150 | 4.950 | 4.950 | 1,794 | +0.03(+0.61%) |
Jan 17, 2012 | 5.000 | 5.020 | 4.870 | 4.920 | 1,214 | -0.08(-1.60%) |
Jan 13, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | -0.13(-2.52%) |
Jan 10, 2012 | 5.000 | 5.129 | 5.129 | 5.129 | 1,500 | +0.15(+2.99%) |
Jan 09, 2012 | 4.800 | 5.000 | 4.600 | 4.980 | 1,798 | +0.25(+5.29%) |
Jan 06, 2012 | 4.620 | 4.800 | 4.620 | 4.730 | 1,600 | +0.23(+5.02%) |
Jan 05, 2012 | 4.750 | 4.750 | 4.504 | 4.504 | 990 | -0.30(-6.17%) |
Jan 04, 2012 | 4.800 | 4.800 | 4.800 | 4.800 | 700 | +0.15(+3.23%) |
Dec 30, 2011 | 4.690 | 4.800 | 4.650 | 4.650 | 3,184 | +0.02(+0.43%) |
Dec 29, 2011 | 4.620 | 4.630 | 4.620 | 4.630 | 500 | -0.11(-2.32%) |
Dec 28, 2011 | 4.843 | 4.843 | 4.690 | 4.740 | 2,600 | -0.11(-2.27%) |
Dec 27, 2011 | 4.700 | 4.930 | 4.700 | 4.850 | 3,624 | +0.33(+7.30%) |
Dec 23, 2011 | 4.510 | 4.550 | 4.490 | 4.520 | 5,971 | +0.01(+0.22%) |
Dec 21, 2011 | 4.660 | 4.660 | 4.510 | 4.510 | 2,909 | -0.09(-1.96%) |
Dec 20, 2011 | 4.530 | 4.810 | 4.530 | 4.600 | 380 | +0.00(+0.00%) |
Dec 19, 2011 | 4.810 | 4.810 | 4.600 | 4.600 | 472 | -0.08(-1.75%) |
Dec 16, 2011 | 4.710 | 4.710 | 4.650 | 4.682 | 493 | -0.08(-1.64%) |
Dec 15, 2011 | 4.810 | 4.810 | 4.660 | 4.760 | 700 | -0.15(-3.05%) |
Dec 14, 2011 | 4.620 | 5.030 | 4.620 | 4.910 | 1,800 | +0.06(+1.24%) |
Dec 13, 2011 | 4.830 | 4.910 | 4.830 | 4.850 | 1,233 | +0.10(+2.11%) |
Dec 12, 2011 | 4.750 | 4.750 | 4.750 | 4.750 | 200 | +0.15(+3.26%) |
Dec 09, 2011 | 4.590 | 4.850 | 4.590 | 4.600 | 2,489 | -0.25(-5.15%) |
Dec 08, 2011 | 5.350 | 5.430 | 4.850 | 4.850 | 2,929 | +0.33(+7.30%) |
Dec 07, 2011 | 4.520 | 4.520 | 4.520 | 4.520 | 1,000 | -0.50(-9.96%) |
Dec 05, 2011 | 5.120 | 5.020 | 5.020 | 5.020 | 6,300 | -0.10(-1.95%) |
Dec 02, 2011 | 5.250 | 5.250 | 4.610 | 5.120 | 3,200 | -0.13(-2.48%) |