Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.970 | 5.230 | 4.960 | 5.130 | 55,580 | +0.01(+0.20%) |
Nov 29, 2012 | 5.120 | 5.200 | 4.990 | 5.120 | 17,648 | +0.01(+0.20%) |
Nov 28, 2012 | 4.900 | 5.110 | 4.900 | 5.110 | 30,589 | +0.19(+3.86%) |
Nov 27, 2012 | 4.980 | 4.980 | 4.880 | 4.920 | 18,499 | -0.02(-0.40%) |
Nov 26, 2012 | 4.890 | 4.976 | 4.890 | 4.940 | 4,585 | +0.08(+1.65%) |
Nov 23, 2012 | 4.860 | 4.860 | 4.860 | 4.860 | 500 | +0.00(+0.00%) |
Nov 21, 2012 | 4.840 | 4.900 | 4.820 | 4.860 | 7,009 | +0.04(+0.83%) |
Nov 20, 2012 | 4.940 | 4.940 | 4.820 | 4.820 | 9,800 | -0.08(-1.63%) |
Nov 19, 2012 | 4.870 | 4.920 | 4.820 | 4.900 | 12,625 | +0.08(+1.66%) |
Nov 16, 2012 | 4.890 | 4.890 | 4.800 | 4.820 | 9,987 | -0.01(-0.21%) |
Nov 15, 2012 | 4.860 | 4.890 | 4.810 | 4.830 | 5,676 | -0.05(-1.02%) |
Nov 14, 2012 | 4.940 | 4.940 | 4.870 | 4.880 | 3,117 | -0.04(-0.81%) |
Nov 13, 2012 | 4.760 | 4.960 | 4.750 | 4.920 | 6,450 | +0.00(+0.00%) |
Nov 12, 2012 | 4.870 | 4.930 | 4.870 | 4.920 | 7,822 | +0.03(+0.61%) |
Nov 09, 2012 | 4.760 | 4.890 | 4.560 | 4.890 | 19,504 | +0.28(+6.07%) |
Nov 08, 2012 | 4.550 | 4.610 | 4.550 | 4.610 | 21,630 | +0.08(+1.77%) |
Nov 07, 2012 | 4.510 | 4.570 | 4.490 | 4.530 | 3,920 | -0.12(-2.58%) |
Nov 06, 2012 | 4.710 | 4.810 | 4.650 | 4.650 | 20,338 | -0.12(-2.52%) |
Nov 05, 2012 | 4.750 | 4.800 | 4.710 | 4.770 | 2,592 | +0.00(+0.00%) |
Nov 02, 2012 | 4.740 | 4.820 | 4.500 | 4.770 | 24,017 | +0.02(+0.42%) |
Nov 01, 2012 | 4.650 | 4.750 | 4.500 | 4.750 | 7,152 | +0.11(+2.37%) |
Oct 31, 2012 | 4.490 | 4.730 | 4.490 | 4.640 | 29,813 | +0.09(+1.98%) |
Oct 26, 2012 | 4.490 | 4.550 | 4.550 | 4.550 | 7,400 | -0.02(-0.44%) |
Oct 25, 2012 | 4.580 | 4.600 | 4.570 | 4.570 | 3,100 | -0.05(-1.08%) |
Oct 24, 2012 | 4.560 | 4.620 | 4.560 | 4.620 | 300 | +0.04(+0.87%) |
Oct 23, 2012 | 4.500 | 4.600 | 4.500 | 4.580 | 4,716 | +0.04(+0.88%) |
Oct 19, 2012 | 4.500 | 4.540 | 4.490 | 4.540 | 3,300 | -0.03(-0.66%) |
Oct 18, 2012 | 4.500 | 4.570 | 4.500 | 4.570 | 515 | +0.06(+1.33%) |
Oct 17, 2012 | 4.609 | 4.610 | 4.490 | 4.510 | 12,490 | -0.06(-1.31%) |
Oct 16, 2012 | 4.500 | 4.600 | 4.470 | 4.570 | 1,884 | +0.11(+2.47%) |
Oct 15, 2012 | 4.590 | 4.590 | 4.460 | 4.460 | 3,077 | -0.04(-0.89%) |
Oct 12, 2012 | 4.450 | 4.540 | 4.450 | 4.500 | 2,626 | -0.01(-0.22%) |
Oct 11, 2012 | 4.500 | 4.540 | 4.433 | 4.510 | 4,094 | +0.06(+1.35%) |
Oct 10, 2012 | 4.550 | 4.550 | 4.250 | 4.450 | 17,523 | -0.07(-1.55%) |
Oct 09, 2012 | 4.550 | 4.550 | 4.500 | 4.520 | 4,359 | +0.00(+0.00%) |
Oct 08, 2012 | 4.510 | 4.640 | 4.400 | 4.520 | 14,748 | -0.06(-1.31%) |
Oct 05, 2012 | 4.510 | 4.630 | 4.470 | 4.580 | 7,224 | +0.08(+1.78%) |
Oct 04, 2012 | 4.480 | 4.570 | 4.480 | 4.500 | 7,108 | +0.04(+0.90%) |
Oct 03, 2012 | 4.490 | 4.570 | 4.420 | 4.460 | 5,888 | +0.00(+0.00%) |
Oct 02, 2012 | 4.450 | 4.480 | 4.450 | 4.460 | 7,492 | +0.01(+0.22%) |
Oct 01, 2012 | 4.570 | 4.570 | 4.400 | 4.450 | 24,543 | -0.15(-3.26%) |
Sep 28, 2012 | 4.600 | 4.640 | 4.500 | 4.600 | 9,148 | +0.00(+0.00%) |
Sep 27, 2012 | 4.600 | 4.600 | 4.510 | 4.600 | 7,450 | +0.03(+0.66%) |
Sep 26, 2012 | 4.600 | 4.660 | 4.551 | 4.570 | 29,905 | -0.01(-0.22%) |
Sep 25, 2012 | 4.600 | 4.620 | 4.470 | 4.580 | 29,043 | -0.03(-0.65%) |
Sep 24, 2012 | 4.630 | 4.660 | 4.580 | 4.610 | 33,977 | +0.01(+0.22%) |
Sep 21, 2012 | 4.620 | 4.690 | 4.440 | 4.600 | 76,445 | -0.02(-0.43%) |
Sep 20, 2012 | 4.820 | 4.820 | 4.560 | 4.620 | 29,797 | -0.18(-3.75%) |
Sep 19, 2012 | 4.890 | 4.890 | 4.690 | 4.800 | 23,583 | -0.05(-1.03%) |
Sep 18, 2012 | 4.900 | 4.920 | 4.840 | 4.850 | 24,607 | -0.05(-1.02%) |
Sep 17, 2012 | 4.870 | 4.970 | 4.850 | 4.900 | 23,060 | -0.01(-0.20%) |
Sep 14, 2012 | 4.910 | 4.970 | 4.860 | 4.910 | 16,103 | +0.02(+0.41%) |
Sep 13, 2012 | 4.900 | 4.950 | 4.850 | 4.890 | 9,130 | +0.03(+0.62%) |
Sep 12, 2012 | 4.960 | 4.960 | 4.850 | 4.860 | 10,797 | -0.03(-0.61%) |
Sep 11, 2012 | 4.940 | 4.970 | 4.750 | 4.890 | 51,058 | +0.01(+0.20%) |
Sep 10, 2012 | 4.900 | 4.990 | 4.800 | 4.880 | 48,962 | +0.03(+0.62%) |
Sep 07, 2012 | 4.890 | 5.000 | 4.840 | 4.850 | 14,250 | -0.01(-0.21%) |
Sep 06, 2012 | 5.050 | 5.050 | 4.850 | 4.860 | 13,870 | -0.14(-2.80%) |
Sep 05, 2012 | 4.900 | 5.110 | 4.890 | 5.000 | 19,288 | +0.14(+2.88%) |