Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.767 | 4.767 | 4.527 | 4.587 | 15,724 | -0.16(-3.32%) |
Nov 29, 2012 | 4.625 | 4.759 | 4.595 | 4.744 | 7,610 | +0.16(+3.60%) |
Nov 28, 2012 | 4.505 | 4.595 | 4.347 | 4.580 | 17,004 | +0.04(+0.99%) |
Nov 27, 2012 | 4.535 | 4.647 | 4.482 | 4.535 | 18,655 | -0.02(-0.49%) |
Nov 26, 2012 | 4.482 | 4.602 | 4.362 | 4.557 | 19,681 | +0.07(+1.67%) |
Nov 23, 2012 | 4.512 | 4.512 | 4.482 | 4.482 | 9,076 | -0.01(-0.33%) |
Nov 21, 2012 | 4.587 | 4.587 | 4.377 | 4.497 | 10,119 | -0.01(-0.17%) |
Nov 20, 2012 | 4.610 | 4.610 | 4.490 | 4.505 | 12,169 | -0.13(-2.75%) |
Nov 19, 2012 | 4.602 | 4.647 | 4.550 | 4.632 | 23,192 | +0.06(+1.31%) |
Nov 16, 2012 | 4.430 | 4.580 | 4.302 | 4.572 | 25,600 | +0.07(+1.67%) |
Nov 15, 2012 | 4.347 | 4.610 | 4.205 | 4.497 | 34,894 | +0.13(+2.92%) |
Nov 14, 2012 | 4.422 | 4.422 | 4.347 | 4.370 | 31,473 | -0.06(-1.35%) |
Nov 13, 2012 | 4.482 | 4.490 | 4.363 | 4.430 | 10,816 | -0.07(-1.50%) |
Nov 12, 2012 | 4.490 | 4.565 | 4.482 | 4.497 | 6,959 | +0.01(+0.17%) |
Nov 09, 2012 | 4.257 | 4.520 | 4.257 | 4.490 | 27,168 | +0.21(+4.90%) |
Nov 08, 2012 | 4.385 | 4.385 | 4.280 | 4.280 | 32,299 | -0.21(-4.67%) |
Nov 07, 2012 | 4.662 | 4.662 | 4.490 | 4.490 | 35,734 | -0.23(-4.92%) |
Nov 06, 2012 | 4.681 | 4.759 | 4.527 | 4.722 | 9,874 | +0.03(+0.64%) |
Nov 05, 2012 | 4.400 | 4.842 | 4.362 | 4.692 | 29,478 | +0.16(+3.47%) |
Nov 02, 2012 | 4.684 | 4.684 | 4.430 | 4.535 | 27,084 | -0.13(-2.73%) |
Nov 01, 2012 | 4.655 | 4.684 | 4.407 | 4.662 | 35,441 | +0.02(+0.48%) |
Oct 31, 2012 | 4.572 | 4.827 | 4.572 | 4.640 | 19,834 | +0.16(+3.51%) |
Oct 26, 2012 | 4.610 | 4.482 | 4.482 | 4.482 | 4,002 | -0.13(-2.92%) |
Oct 25, 2012 | 4.490 | 4.714 | 4.467 | 4.617 | 3,950 | +0.16(+3.53%) |
Oct 24, 2012 | 4.437 | 4.550 | 4.370 | 4.460 | 23,133 | +0.04(+0.85%) |
Oct 23, 2012 | 4.422 | 4.490 | 4.422 | 4.422 | 10,217 | -0.14(-3.12%) |
Oct 19, 2012 | 4.797 | 5.026 | 4.497 | 4.565 | 35,041 | -0.29(-6.02%) |
Oct 18, 2012 | 4.872 | 4.947 | 4.819 | 4.857 | 11,965 | -0.03(-0.61%) |
Oct 17, 2012 | 5.067 | 5.067 | 4.782 | 4.887 | 12,770 | -0.19(-3.69%) |
Oct 16, 2012 | 5.029 | 5.082 | 4.948 | 5.074 | 97,583 | +0.04(+0.89%) |
Oct 15, 2012 | 5.029 | 5.089 | 4.947 | 5.029 | 29,245 | -0.01(-0.15%) |
Oct 12, 2012 | 5.022 | 5.089 | 4.909 | 5.037 | 80,335 | +0.00(+0.00%) |
Oct 11, 2012 | 5.022 | 5.097 | 4.951 | 5.037 | 80,327 | +0.04(+0.75%) |
Oct 10, 2012 | 4.909 | 4.999 | 4.909 | 4.999 | 18,144 | +0.04(+0.91%) |
Oct 09, 2012 | 4.954 | 5.015 | 4.947 | 4.954 | 15,794 | -0.04(-0.75%) |
Oct 08, 2012 | 4.962 | 5.014 | 4.924 | 4.992 | 12,925 | +0.00(+0.00%) |
Oct 05, 2012 | 5.014 | 5.014 | 4.954 | 4.992 | 18,209 | -0.03(-0.60%) |
Oct 04, 2012 | 4.977 | 5.037 | 4.962 | 5.022 | 53,595 | +0.07(+1.36%) |
Oct 03, 2012 | 4.932 | 4.999 | 4.932 | 4.954 | 58,835 | -0.01(-0.15%) |
Oct 02, 2012 | 4.849 | 4.999 | 4.834 | 4.962 | 71,094 | +0.11(+2.32%) |
Oct 01, 2012 | 4.819 | 4.872 | 4.729 | 4.849 | 19,449 | +0.01(+0.15%) |
Sep 28, 2012 | 4.767 | 4.909 | 4.737 | 4.842 | 73,168 | +0.05(+1.10%) |
Sep 27, 2012 | 4.827 | 4.827 | 4.782 | 4.789 | 20,897 | +0.00(+0.00%) |
Sep 26, 2012 | 4.759 | 4.872 | 4.759 | 4.789 | 24,244 | +0.02(+0.47%) |
Sep 25, 2012 | 4.797 | 4.864 | 4.729 | 4.767 | 40,519 | -0.03(-0.62%) |
Sep 24, 2012 | 4.767 | 4.872 | 4.746 | 4.797 | 43,207 | +0.04(+0.79%) |
Sep 21, 2012 | 4.759 | 4.812 | 4.647 | 4.759 | 76,867 | +0.11(+2.42%) |
Sep 20, 2012 | 4.729 | 4.729 | 4.587 | 4.647 | 4,715 | -0.10(-2.21%) |
Sep 19, 2012 | 4.662 | 4.759 | 4.520 | 4.752 | 23,072 | +0.08(+1.77%) |
Sep 18, 2012 | 4.670 | 4.759 | 4.512 | 4.670 | 14,554 | +0.01(+0.16%) |
Sep 17, 2012 | 4.729 | 4.729 | 4.527 | 4.662 | 14,162 | -0.10(-2.05%) |
Sep 14, 2012 | 4.834 | 4.872 | 4.714 | 4.759 | 50,463 | -0.02(-0.47%) |
Sep 13, 2012 | 4.834 | 4.864 | 4.748 | 4.782 | 64,131 | -0.05(-1.09%) |
Sep 12, 2012 | 4.759 | 4.842 | 4.759 | 4.834 | 17,068 | +0.02(+0.47%) |
Sep 11, 2012 | 4.722 | 4.842 | 4.673 | 4.812 | 15,553 | +0.11(+2.39%) |
Sep 10, 2012 | 4.819 | 4.819 | 4.662 | 4.699 | 12,756 | -0.15(-3.09%) |
Sep 07, 2012 | 4.767 | 4.849 | 4.699 | 4.849 | 28,504 | +0.02(+0.47%) |
Sep 06, 2012 | 4.677 | 4.834 | 4.550 | 4.827 | 35,758 | +0.18(+3.87%) |
Sep 05, 2012 | 4.572 | 4.722 | 4.490 | 4.647 | 33,556 | +0.08(+1.81%) |