Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.980 | 5.090 | 4.980 | 5.090 | 490,483 | +0.11(+2.21%) |
Nov 29, 2012 | 4.950 | 5.100 | 4.950 | 4.980 | 769,263 | -0.01(-0.20%) |
Nov 28, 2012 | 4.900 | 5.050 | 4.840 | 4.990 | 668,111 | +0.04(+0.81%) |
Nov 27, 2012 | 5.080 | 5.110 | 4.910 | 4.950 | 714,070 | -0.13(-2.56%) |
Nov 26, 2012 | 5.150 | 5.210 | 5.060 | 5.080 | 553,543 | -0.14(-2.68%) |
Nov 24, 2012 | 4.990 | 5.240 | 4.980 | 5.220 | 1,285,228 | +0.00(+0.00%) |
Nov 23, 2012 | 4.990 | 5.240 | 4.980 | 5.220 | 1,285,228 | +0.23(+4.61%) |
Nov 22, 2012 | 4.990 | 5.000 | 4.910 | 4.990 | 752,639 | +0.02(+0.40%) |
Nov 21, 2012 | 4.740 | 4.990 | 4.730 | 4.970 | 985,605 | +0.25(+5.30%) |
Nov 20, 2012 | 4.810 | 4.810 | 4.680 | 4.720 | 377,052 | -0.08(-1.67%) |
Nov 19, 2012 | 4.810 | 4.840 | 4.770 | 4.800 | 419,527 | +0.06(+1.27%) |
Nov 16, 2012 | 4.670 | 4.760 | 4.630 | 4.740 | 612,822 | +0.07(+1.50%) |
Nov 15, 2012 | 4.690 | 4.690 | 4.620 | 4.670 | 706,637 | -0.02(-0.43%) |
Nov 14, 2012 | 4.760 | 4.760 | 4.620 | 4.690 | 516,848 | -0.05(-1.05%) |
Nov 13, 2012 | 4.790 | 4.800 | 4.710 | 4.740 | 636,542 | -0.05(-1.04%) |
Nov 12, 2012 | 4.750 | 4.820 | 4.710 | 4.790 | 526,239 | +0.02(+0.42%) |
Nov 09, 2012 | 4.750 | 4.820 | 4.700 | 4.770 | 621,377 | +0.00(+0.00%) |
Nov 08, 2012 | 4.820 | 4.830 | 4.740 | 4.770 | 1,174,776 | -0.04(-0.83%) |
Nov 07, 2012 | 4.800 | 4.870 | 4.750 | 4.810 | 1,339,754 | +0.00(+0.00%) |
Nov 06, 2012 | 4.840 | 4.900 | 4.800 | 4.810 | 1,294,330 | -0.01(-0.21%) |
Nov 05, 2012 | 4.760 | 4.880 | 4.730 | 4.820 | 1,352,353 | +0.04(+0.84%) |
Nov 02, 2012 | 4.650 | 4.780 | 4.650 | 4.780 | 1,249,639 | +0.20(+4.37%) |
Nov 01, 2012 | 4.380 | 4.610 | 4.270 | 4.580 | 1,316,617 | +0.26(+6.02%) |
Oct 31, 2012 | 4.320 | 4.410 | 4.230 | 4.320 | 1,627,897 | -0.16(-3.57%) |
Oct 30, 2012 | 4.330 | 4.480 | 4.320 | 4.480 | 665,508 | +0.16(+3.70%) |
Oct 29, 2012 | 4.440 | 4.440 | 4.270 | 4.320 | 500,272 | -0.08(-1.82%) |
Oct 26, 2012 | 4.460 | 4.490 | 4.380 | 4.400 | 1,034,341 | -0.09(-2.00%) |
Oct 25, 2012 | 4.690 | 4.730 | 4.450 | 4.490 | 713,051 | -0.17(-3.65%) |
Oct 24, 2012 | 4.770 | 4.790 | 4.610 | 4.660 | 370,220 | -0.08(-1.69%) |
Oct 23, 2012 | 4.850 | 4.860 | 4.730 | 4.740 | 336,160 | -0.13(-2.67%) |
Oct 19, 2012 | 4.890 | 4.920 | 4.830 | 4.870 | 231,368 | -0.05(-1.02%) |
Oct 18, 2012 | 4.880 | 4.960 | 4.840 | 4.920 | 595,174 | +0.04(+0.82%) |
Oct 17, 2012 | 4.870 | 4.890 | 4.800 | 4.880 | 292,921 | +0.02(+0.41%) |
Oct 16, 2012 | 4.850 | 4.870 | 4.830 | 4.860 | 137,960 | +0.05(+1.04%) |
Oct 15, 2012 | 4.790 | 4.810 | 4.710 | 4.810 | 614,054 | +0.01(+0.21%) |
Oct 12, 2012 | 4.830 | 4.880 | 4.760 | 4.800 | 455,884 | -0.03(-0.62%) |
Oct 11, 2012 | 4.830 | 4.880 | 4.820 | 4.830 | 191,404 | +0.03(+0.63%) |
Oct 10, 2012 | 4.830 | 4.880 | 4.800 | 4.800 | 312,946 | -0.04(-0.83%) |
Oct 09, 2012 | 4.900 | 4.950 | 4.840 | 4.840 | 212,010 | -0.08(-1.63%) |
Oct 05, 2012 | 4.920 | 4.920 | 4.920 | 0 | -0.02(-0.40%) | |
Oct 04, 2012 | 4.870 | 4.960 | 4.870 | 4.940 | 198,855 | +0.10(+2.07%) |
Oct 03, 2012 | 4.890 | 4.890 | 4.820 | 4.840 | 308,694 | -0.05(-1.02%) |
Oct 02, 2012 | 4.880 | 4.890 | 4.820 | 4.890 | 467,588 | +0.02(+0.41%) |
Oct 01, 2012 | 4.940 | 4.980 | 4.820 | 4.870 | 341,081 | -0.11(-2.21%) |
Sep 28, 2012 | 4.890 | 4.980 | 4.870 | 4.980 | 354,705 | +0.07(+1.43%) |
Sep 27, 2012 | 4.940 | 4.980 | 4.870 | 4.910 | 681,320 | +0.01(+0.20%) |
Sep 26, 2012 | 4.910 | 4.910 | 4.820 | 4.900 | 577,526 | -0.04(-0.81%) |
Sep 25, 2012 | 4.900 | 4.980 | 4.880 | 4.940 | 1,050,448 | +0.06(+1.23%) |
Sep 24, 2012 | 4.790 | 4.900 | 4.790 | 4.880 | 520,706 | +0.07(+1.46%) |
Sep 21, 2012 | 4.900 | 4.900 | 4.810 | 4.810 | 1,846,552 | -0.09(-1.84%) |
Sep 20, 2012 | 4.880 | 4.900 | 4.790 | 4.900 | 671,973 | +0.00(+0.00%) |
Sep 19, 2012 | 4.920 | 4.960 | 4.840 | 4.900 | 682,961 | -0.02(-0.41%) |
Sep 18, 2012 | 4.790 | 4.970 | 4.760 | 4.920 | 606,936 | +0.10(+2.07%) |
Sep 17, 2012 | 4.950 | 5.000 | 4.770 | 4.820 | 976,645 | -0.13(-2.63%) |
Sep 14, 2012 | 4.810 | 4.950 | 4.810 | 4.950 | 963,893 | +0.24(+5.10%) |
Sep 13, 2012 | 4.710 | 4.800 | 4.640 | 4.710 | 1,779,297 | -0.01(-0.21%) |
Sep 12, 2012 | 4.820 | 4.870 | 4.700 | 4.720 | 908,964 | -0.07(-1.46%) |
Sep 11, 2012 | 4.700 | 4.820 | 4.670 | 4.790 | 652,097 | +0.11(+2.35%) |
Sep 10, 2012 | 4.440 | 4.760 | 4.440 | 4.680 | 1,157,489 | +0.24(+5.41%) |
Sep 07, 2012 | 4.300 | 4.460 | 4.270 | 4.440 | 1,037,973 | +0.19(+4.47%) |
Sep 06, 2012 | 4.260 | 4.260 | 4.170 | 4.250 | 529,349 | +0.04(+0.95%) |
Sep 05, 2012 | 4.270 | 4.310 | 4.200 | 4.210 | 600,751 | -0.06(-1.41%) |