Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.640 | 4.670 | 4.530 | 4.550 | 22,913 | -0.12(-2.57%) |
Nov 29, 2012 | 4.640 | 4.730 | 4.620 | 4.670 | 5,100 | +0.00(+0.00%) |
Nov 28, 2012 | 4.630 | 4.670 | 4.520 | 4.670 | 2,362 | +0.02(+0.43%) |
Nov 27, 2012 | 4.653 | 4.760 | 4.530 | 4.650 | 22,620 | -0.05(-1.06%) |
Nov 26, 2012 | 4.670 | 4.730 | 4.670 | 4.700 | 5,799 | -0.03(-0.63%) |
Nov 23, 2012 | 4.620 | 4.740 | 4.610 | 4.730 | 3,226 | +0.10(+2.16%) |
Nov 21, 2012 | 4.650 | 4.700 | 4.630 | 4.630 | 2,586 | -0.07(-1.49%) |
Nov 20, 2012 | 4.630 | 4.700 | 4.610 | 4.700 | 3,892 | +0.06(+1.29%) |
Nov 19, 2012 | 4.740 | 4.770 | 4.620 | 4.640 | 66,031 | -0.05(-1.07%) |
Nov 16, 2012 | 4.750 | 4.750 | 4.670 | 4.690 | 7,170 | -0.07(-1.47%) |
Nov 15, 2012 | 4.790 | 4.820 | 4.730 | 4.760 | 10,296 | +0.06(+1.28%) |
Nov 14, 2012 | 4.740 | 4.910 | 4.680 | 4.700 | 6,555 | +0.00(+0.00%) |
Nov 13, 2012 | 4.810 | 4.880 | 4.670 | 4.700 | 79,700 | -0.18(-3.69%) |
Nov 12, 2012 | 4.970 | 4.992 | 4.810 | 4.880 | 32,927 | -0.11(-2.20%) |
Nov 09, 2012 | 4.950 | 5.008 | 4.940 | 4.990 | 13,268 | +0.06(+1.22%) |
Nov 08, 2012 | 4.800 | 5.090 | 4.750 | 4.930 | 147,130 | +0.16(+3.35%) |
Nov 07, 2012 | 4.510 | 4.810 | 4.410 | 4.770 | 263,203 | +0.31(+6.95%) |
Nov 06, 2012 | 4.460 | 4.510 | 4.370 | 4.460 | 210,004 | +0.08(+1.83%) |
Nov 05, 2012 | 4.450 | 4.520 | 4.380 | 4.380 | 56,800 | -0.12(-2.67%) |
Nov 02, 2012 | 4.460 | 4.610 | 4.420 | 4.500 | 202,104 | +0.01(+0.22%) |
Nov 01, 2012 | 4.570 | 4.570 | 4.480 | 4.490 | 91,455 | -0.06(-1.32%) |
Oct 31, 2012 | 4.650 | 4.670 | 4.520 | 4.550 | 192,393 | -0.10(-2.15%) |
Oct 26, 2012 | 4.610 | 4.650 | 4.650 | 4.650 | 4,100 | +0.00(+0.00%) |
Oct 25, 2012 | 4.600 | 4.690 | 4.530 | 4.650 | 13,665 | +0.03(+0.65%) |
Oct 24, 2012 | 4.680 | 4.780 | 4.580 | 4.620 | 9,200 | -0.08(-1.70%) |
Oct 23, 2012 | 4.600 | 4.840 | 4.400 | 4.700 | 58,371 | -0.31(-6.19%) |
Oct 19, 2012 | 5.010 | 5.010 | 5.010 | 5.010 | 100 | -0.03(-0.60%) |
Oct 18, 2012 | 4.960 | 5.040 | 4.960 | 5.040 | 26,004 | -0.01(-0.20%) |
Oct 17, 2012 | 5.020 | 5.100 | 5.000 | 5.050 | 82,503 | +0.04(+0.80%) |
Oct 16, 2012 | 5.010 | 5.020 | 5.000 | 5.010 | 4,100 | -0.05(-0.99%) |
Oct 15, 2012 | 5.010 | 5.090 | 5.000 | 5.060 | 15,515 | +0.06(+1.20%) |
Oct 12, 2012 | 5.000 | 5.070 | 4.950 | 5.000 | 30,918 | +0.00(+0.00%) |
Oct 11, 2012 | 5.080 | 5.120 | 4.960 | 5.000 | 27,925 | -0.01(-0.20%) |
Oct 10, 2012 | 4.930 | 5.070 | 4.810 | 5.010 | 138,505 | +0.15(+3.09%) |
Oct 09, 2012 | 4.740 | 4.860 | 4.740 | 4.860 | 6,962 | +0.06(+1.25%) |
Oct 08, 2012 | 4.730 | 4.800 | 4.700 | 4.800 | 9,009 | +0.10(+2.13%) |
Oct 05, 2012 | 4.800 | 4.860 | 4.670 | 4.700 | 6,885 | -0.12(-2.49%) |
Oct 04, 2012 | 4.680 | 4.930 | 4.680 | 4.820 | 7,996 | +0.12(+2.55%) |
Oct 03, 2012 | 4.850 | 4.900 | 4.680 | 4.700 | 6,905 | -0.10(-2.08%) |
Oct 02, 2012 | 4.860 | 4.940 | 4.680 | 4.800 | 28,784 | -0.09(-1.84%) |
Oct 01, 2012 | 4.890 | 4.930 | 4.780 | 4.890 | 9,828 | -0.01(-0.20%) |
Sep 28, 2012 | 4.910 | 4.960 | 4.885 | 4.900 | 40,492 | +0.05(+1.03%) |
Sep 27, 2012 | 4.840 | 4.930 | 4.830 | 4.850 | 14,300 | -0.05(-1.02%) |
Sep 26, 2012 | 4.860 | 5.020 | 4.850 | 4.900 | 9,388 | +0.05(+1.03%) |
Sep 25, 2012 | 4.820 | 5.000 | 4.800 | 4.850 | 15,503 | +0.05(+1.04%) |
Sep 24, 2012 | 4.830 | 4.970 | 4.790 | 4.800 | 19,400 | -0.03(-0.62%) |
Sep 21, 2012 | 4.910 | 4.960 | 4.830 | 4.830 | 54,121 | -0.02(-0.41%) |
Sep 20, 2012 | 4.850 | 5.080 | 4.810 | 4.850 | 19,993 | -0.04(-0.82%) |
Sep 19, 2012 | 5.020 | 5.020 | 4.830 | 4.890 | 27,609 | -0.14(-2.78%) |
Sep 18, 2012 | 5.120 | 5.160 | 5.010 | 5.030 | 34,900 | -0.08(-1.57%) |
Sep 17, 2012 | 5.160 | 5.160 | 5.110 | 5.110 | 8,178 | -0.08(-1.54%) |
Sep 14, 2012 | 5.190 | 5.230 | 5.150 | 5.190 | 23,918 | +0.00(+0.00%) |
Sep 13, 2012 | 5.210 | 5.250 | 5.170 | 5.190 | 174,000 | -0.01(-0.19%) |
Sep 12, 2012 | 5.200 | 5.390 | 5.120 | 5.200 | 22,211 | +0.01(+0.19%) |
Sep 11, 2012 | 5.050 | 5.200 | 5.050 | 5.190 | 11,200 | +0.15(+2.98%) |
Sep 10, 2012 | 5.070 | 5.070 | 4.980 | 5.040 | 5,650 | -0.02(-0.40%) |
Sep 07, 2012 | 5.040 | 5.110 | 5.020 | 5.060 | 10,680 | +0.02(+0.40%) |
Sep 06, 2012 | 4.940 | 5.040 | 4.910 | 5.040 | 14,196 | +0.17(+3.49%) |
Sep 05, 2012 | 4.840 | 4.880 | 4.770 | 4.870 | 8,511 | -0.01(-0.20%) |