Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.935 | 5.045 | 4.890 | 5.045 | 77,570 | +0.13(+2.71%) |
Nov 29, 2012 | 4.986 | 4.986 | 4.867 | 4.912 | 39,293 | +0.00(+0.00%) |
Nov 28, 2012 | 4.794 | 4.949 | 4.757 | 4.912 | 23,688 | +0.11(+2.31%) |
Nov 27, 2012 | 4.839 | 4.853 | 4.765 | 4.802 | 28,395 | +0.01(+0.31%) |
Nov 26, 2012 | 4.905 | 4.905 | 4.735 | 4.787 | 41,263 | -0.12(-2.41%) |
Nov 23, 2012 | 4.861 | 4.920 | 4.788 | 4.905 | 25,117 | +0.07(+1.53%) |
Nov 21, 2012 | 4.794 | 4.861 | 4.661 | 4.831 | 47,738 | +0.03(+0.62%) |
Nov 20, 2012 | 4.440 | 4.920 | 4.440 | 4.802 | 102,521 | +0.41(+9.43%) |
Nov 19, 2012 | 4.388 | 4.432 | 4.285 | 4.388 | 30,984 | +0.03(+0.68%) |
Nov 16, 2012 | 4.307 | 4.630 | 4.292 | 4.358 | 44,934 | +0.02(+0.51%) |
Nov 15, 2012 | 4.248 | 4.514 | 4.248 | 4.336 | 44,221 | +0.09(+2.09%) |
Nov 14, 2012 | 4.447 | 4.447 | 4.248 | 4.248 | 61,855 | -0.21(-4.64%) |
Nov 13, 2012 | 4.610 | 4.646 | 4.344 | 4.454 | 50,634 | -0.13(-2.74%) |
Nov 12, 2012 | 4.750 | 4.787 | 4.521 | 4.580 | 42,584 | -0.16(-3.43%) |
Nov 09, 2012 | 4.809 | 4.809 | 4.728 | 4.743 | 12,971 | -0.10(-1.98%) |
Nov 08, 2012 | 4.876 | 4.942 | 4.839 | 4.839 | 61,085 | -0.03(-0.61%) |
Nov 07, 2012 | 4.839 | 4.964 | 4.750 | 4.868 | 57,901 | -0.06(-1.20%) |
Nov 06, 2012 | 4.802 | 4.942 | 4.743 | 4.927 | 22,533 | +0.07(+1.37%) |
Nov 05, 2012 | 4.816 | 4.949 | 4.802 | 4.861 | 28,159 | +0.03(+0.61%) |
Nov 02, 2012 | 5.031 | 5.031 | 4.735 | 4.831 | 37,424 | -0.17(-3.40%) |
Nov 01, 2012 | 5.171 | 5.171 | 4.780 | 5.001 | 75,318 | -0.18(-3.42%) |
Oct 31, 2012 | 5.119 | 5.230 | 4.839 | 5.178 | 123,700 | +0.07(+1.45%) |
Oct 26, 2012 | 5.134 | 5.105 | 5.105 | 5.105 | 15,296 | -0.02(-0.43%) |
Oct 25, 2012 | 5.119 | 5.164 | 5.082 | 5.127 | 21,905 | +0.07(+1.31%) |
Oct 24, 2012 | 5.149 | 5.149 | 5.031 | 5.060 | 35,696 | -0.08(-1.58%) |
Oct 23, 2012 | 5.171 | 5.171 | 5.045 | 5.141 | 42,815 | -0.09(-1.69%) |
Oct 19, 2012 | 5.393 | 5.422 | 5.215 | 5.230 | 142,163 | -0.16(-3.01%) |
Oct 18, 2012 | 5.533 | 5.533 | 5.393 | 5.393 | 19,344 | -0.13(-2.28%) |
Oct 17, 2012 | 5.548 | 5.592 | 5.503 | 5.518 | 13,634 | +0.00(+0.00%) |
Oct 16, 2012 | 5.467 | 5.585 | 5.422 | 5.518 | 48,982 | +0.07(+1.36%) |
Oct 15, 2012 | 5.481 | 5.481 | 5.430 | 5.444 | 25,319 | +0.02(+0.41%) |
Oct 12, 2012 | 5.393 | 5.452 | 5.393 | 5.422 | 40,227 | +0.03(+0.55%) |
Oct 11, 2012 | 5.430 | 5.452 | 5.393 | 5.393 | 26,096 | -0.01(-0.27%) |
Oct 10, 2012 | 5.319 | 5.422 | 5.319 | 5.407 | 53,918 | +0.13(+2.38%) |
Oct 09, 2012 | 5.341 | 5.341 | 5.274 | 5.282 | 42,665 | -0.07(-1.38%) |
Oct 08, 2012 | 5.467 | 5.467 | 5.348 | 5.356 | 28,966 | -0.10(-1.89%) |
Oct 05, 2012 | 5.467 | 5.503 | 5.422 | 5.459 | 94,091 | +0.00(+0.00%) |
Oct 04, 2012 | 5.407 | 5.459 | 5.371 | 5.459 | 37,740 | +0.09(+1.65%) |
Oct 03, 2012 | 5.282 | 5.385 | 5.261 | 5.370 | 33,245 | +0.08(+1.54%) |
Oct 02, 2012 | 5.274 | 5.319 | 5.238 | 5.289 | 165,937 | +0.02(+0.42%) |
Oct 01, 2012 | 5.356 | 5.494 | 5.252 | 5.267 | 65,752 | -0.03(-0.56%) |
Sep 28, 2012 | 5.415 | 5.422 | 5.238 | 5.297 | 85,439 | -0.17(-3.11%) |
Sep 27, 2012 | 5.393 | 5.522 | 5.348 | 5.467 | 63,235 | +0.07(+1.37%) |
Sep 26, 2012 | 5.186 | 5.400 | 5.186 | 5.393 | 56,676 | +0.21(+3.99%) |
Sep 25, 2012 | 5.393 | 5.452 | 5.186 | 5.186 | 92,667 | -0.19(-3.57%) |
Sep 24, 2012 | 5.297 | 5.385 | 5.297 | 5.378 | 79,208 | +0.04(+0.83%) |
Sep 21, 2012 | 5.171 | 5.356 | 5.156 | 5.334 | 137,256 | +0.27(+5.40%) |
Sep 20, 2012 | 5.134 | 5.134 | 5.039 | 5.060 | 53,066 | -0.12(-2.28%) |
Sep 19, 2012 | 5.097 | 5.245 | 5.090 | 5.178 | 61,852 | +0.09(+1.74%) |
Sep 18, 2012 | 5.208 | 5.215 | 5.060 | 5.090 | 123,398 | -0.10(-1.99%) |
Sep 17, 2012 | 5.201 | 5.322 | 5.149 | 5.193 | 178,854 | -0.01(-0.28%) |
Sep 14, 2012 | 5.393 | 5.415 | 5.193 | 5.208 | 318,622 | -0.16(-2.89%) |
Sep 13, 2012 | 5.267 | 5.393 | 5.208 | 5.363 | 70,620 | +0.13(+2.40%) |
Sep 12, 2012 | 5.304 | 5.304 | 5.215 | 5.238 | 93,552 | -0.07(-1.39%) |
Sep 11, 2012 | 5.363 | 5.452 | 5.293 | 5.311 | 46,070 | -0.05(-0.96%) |
Sep 10, 2012 | 5.497 | 5.555 | 5.348 | 5.363 | 33,314 | -0.17(-3.07%) |
Sep 07, 2012 | 5.563 | 5.636 | 5.518 | 5.533 | 55,682 | -0.01(-0.13%) |
Sep 06, 2012 | 5.378 | 5.540 | 5.326 | 5.540 | 50,563 | +0.20(+3.73%) |
Sep 05, 2012 | 5.311 | 5.393 | 5.245 | 5.341 | 93,605 | +0.01(+0.14%) |