Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.757 | 4.757 | 4.518 | 4.577 | 15,757 | -0.16(-3.32%) |
Nov 29, 2012 | 4.615 | 4.749 | 4.585 | 4.735 | 7,626 | +0.16(+3.60%) |
Nov 28, 2012 | 4.495 | 4.585 | 4.338 | 4.570 | 17,039 | +0.04(+0.99%) |
Nov 27, 2012 | 4.525 | 4.637 | 4.473 | 4.525 | 18,695 | -0.02(-0.49%) |
Nov 26, 2012 | 4.473 | 4.592 | 4.353 | 4.548 | 19,723 | +0.07(+1.67%) |
Nov 23, 2012 | 4.503 | 4.503 | 4.473 | 4.473 | 9,095 | -0.01(-0.33%) |
Nov 21, 2012 | 4.577 | 4.577 | 4.368 | 4.488 | 10,141 | -0.01(-0.17%) |
Nov 20, 2012 | 4.600 | 4.600 | 4.480 | 4.495 | 12,194 | -0.13(-2.75%) |
Nov 19, 2012 | 4.592 | 4.637 | 4.540 | 4.622 | 23,240 | +0.06(+1.31%) |
Nov 16, 2012 | 4.420 | 4.570 | 4.293 | 4.562 | 25,654 | +0.07(+1.67%) |
Nov 15, 2012 | 4.338 | 4.600 | 4.196 | 4.488 | 34,967 | +0.13(+2.92%) |
Nov 14, 2012 | 4.413 | 4.413 | 4.338 | 4.361 | 31,539 | -0.06(-1.35%) |
Nov 13, 2012 | 4.473 | 4.480 | 4.354 | 4.420 | 10,838 | -0.07(-1.50%) |
Nov 12, 2012 | 4.480 | 4.555 | 4.473 | 4.488 | 6,973 | +0.01(+0.17%) |
Nov 09, 2012 | 4.248 | 4.510 | 4.248 | 4.480 | 27,225 | +0.21(+4.90%) |
Nov 08, 2012 | 4.376 | 4.376 | 4.271 | 4.271 | 32,367 | -0.21(-4.67%) |
Nov 07, 2012 | 4.652 | 4.652 | 4.480 | 4.480 | 35,809 | -0.23(-4.92%) |
Nov 06, 2012 | 4.671 | 4.749 | 4.518 | 4.712 | 9,895 | +0.03(+0.64%) |
Nov 05, 2012 | 4.390 | 4.832 | 4.353 | 4.682 | 29,540 | +0.16(+3.47%) |
Nov 02, 2012 | 4.675 | 4.675 | 4.420 | 4.525 | 27,140 | -0.13(-2.73%) |
Nov 01, 2012 | 4.645 | 4.675 | 4.398 | 4.652 | 35,515 | +0.02(+0.48%) |
Oct 31, 2012 | 4.562 | 4.817 | 4.562 | 4.630 | 19,875 | +0.16(+3.51%) |
Oct 26, 2012 | 4.600 | 4.473 | 4.473 | 4.473 | 4,010 | -0.13(-2.92%) |
Oct 25, 2012 | 4.480 | 4.705 | 4.458 | 4.607 | 3,958 | +0.16(+3.53%) |
Oct 24, 2012 | 4.428 | 4.540 | 4.361 | 4.450 | 23,182 | +0.04(+0.85%) |
Oct 23, 2012 | 4.413 | 4.480 | 4.413 | 4.413 | 10,238 | -0.14(-3.12%) |
Oct 19, 2012 | 4.787 | 5.015 | 4.488 | 4.555 | 35,114 | -0.29(-6.02%) |
Oct 18, 2012 | 4.862 | 4.936 | 4.809 | 4.847 | 11,990 | -0.03(-0.61%) |
Oct 17, 2012 | 5.056 | 5.056 | 4.772 | 4.877 | 12,797 | -0.19(-3.69%) |
Oct 16, 2012 | 5.019 | 5.071 | 4.937 | 5.064 | 97,788 | +0.04(+0.89%) |
Oct 15, 2012 | 5.019 | 5.079 | 4.936 | 5.019 | 29,306 | -0.01(-0.15%) |
Oct 12, 2012 | 5.011 | 5.079 | 4.899 | 5.026 | 80,504 | +0.00(+0.00%) |
Oct 11, 2012 | 5.011 | 5.086 | 4.940 | 5.026 | 80,496 | +0.04(+0.75%) |
Oct 10, 2012 | 4.899 | 4.989 | 4.899 | 4.989 | 18,183 | +0.04(+0.91%) |
Oct 09, 2012 | 4.944 | 5.005 | 4.936 | 4.944 | 15,827 | -0.04(-0.75%) |
Oct 08, 2012 | 4.951 | 5.004 | 4.914 | 4.981 | 12,952 | +0.00(+0.00%) |
Oct 05, 2012 | 5.004 | 5.004 | 4.943 | 4.981 | 18,247 | -0.03(-0.60%) |
Oct 04, 2012 | 4.966 | 5.026 | 4.951 | 5.011 | 53,708 | +0.07(+1.36%) |
Oct 03, 2012 | 4.922 | 4.989 | 4.922 | 4.944 | 58,958 | -0.01(-0.15%) |
Oct 02, 2012 | 4.839 | 4.989 | 4.824 | 4.951 | 71,244 | +0.11(+2.32%) |
Oct 01, 2012 | 4.809 | 4.862 | 4.720 | 4.839 | 19,490 | +0.01(+0.15%) |
Sep 28, 2012 | 4.757 | 4.899 | 4.727 | 4.832 | 73,321 | +0.05(+1.10%) |
Sep 27, 2012 | 4.817 | 4.817 | 4.772 | 4.779 | 20,941 | +0.00(+0.00%) |
Sep 26, 2012 | 4.749 | 4.862 | 4.749 | 4.779 | 24,295 | +0.02(+0.47%) |
Sep 25, 2012 | 4.787 | 4.854 | 4.720 | 4.757 | 40,604 | -0.03(-0.63%) |
Sep 24, 2012 | 4.757 | 4.862 | 4.736 | 4.787 | 43,298 | +0.04(+0.79%) |
Sep 21, 2012 | 4.749 | 4.802 | 4.637 | 4.749 | 77,029 | +0.11(+2.42%) |
Sep 20, 2012 | 4.720 | 4.720 | 4.577 | 4.637 | 4,724 | -0.10(-2.21%) |
Sep 19, 2012 | 4.652 | 4.749 | 4.510 | 4.742 | 23,120 | +0.08(+1.77%) |
Sep 18, 2012 | 4.660 | 4.749 | 4.503 | 4.660 | 14,585 | +0.01(+0.16%) |
Sep 17, 2012 | 4.720 | 4.720 | 4.518 | 4.652 | 14,192 | -0.10(-2.05%) |
Sep 14, 2012 | 4.824 | 4.862 | 4.705 | 4.749 | 50,568 | -0.02(-0.47%) |
Sep 13, 2012 | 4.824 | 4.854 | 4.738 | 4.772 | 64,266 | -0.05(-1.09%) |
Sep 12, 2012 | 4.749 | 4.832 | 4.749 | 4.824 | 17,104 | +0.02(+0.47%) |
Sep 11, 2012 | 4.712 | 4.832 | 4.663 | 4.802 | 15,586 | +0.11(+2.39%) |
Sep 10, 2012 | 4.809 | 4.809 | 4.652 | 4.690 | 12,782 | -0.15(-3.09%) |
Sep 07, 2012 | 4.757 | 4.839 | 4.690 | 4.839 | 28,564 | +0.02(+0.47%) |
Sep 06, 2012 | 4.667 | 4.824 | 4.540 | 4.817 | 35,833 | +0.18(+3.87%) |
Sep 05, 2012 | 4.562 | 4.712 | 4.480 | 4.637 | 33,626 | +0.08(+1.81%) |