Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.004 | 5.048 | 4.916 | 4.972 | 23,117 | -0.13(-2.60%) |
Nov 29, 2012 | 5.099 | 5.150 | 5.055 | 5.105 | 19,426 | -0.04(-0.86%) |
Nov 28, 2012 | 5.124 | 5.156 | 4.998 | 5.150 | 11,202 | +0.05(+0.99%) |
Nov 27, 2012 | 4.871 | 5.213 | 4.852 | 5.099 | 33,866 | +0.13(+2.68%) |
Nov 26, 2012 | 4.985 | 5.112 | 4.859 | 4.966 | 20,868 | -0.03(-0.63%) |
Nov 23, 2012 | 5.061 | 5.061 | 4.998 | 4.998 | 3,279 | -0.09(-1.86%) |
Nov 21, 2012 | 5.004 | 5.093 | 5.004 | 5.093 | 3,793 | +0.04(+0.75%) |
Nov 20, 2012 | 5.029 | 5.061 | 4.903 | 5.055 | 11,365 | -0.04(-0.75%) |
Nov 19, 2012 | 5.086 | 5.093 | 5.048 | 5.093 | 12,658 | +0.00(+0.00%) |
Nov 16, 2012 | 5.042 | 5.099 | 5.042 | 5.093 | 1,123 | +0.03(+0.50%) |
Nov 15, 2012 | 5.116 | 5.116 | 5.029 | 5.067 | 13,674 | -0.03(-0.62%) |
Nov 14, 2012 | 5.143 | 5.188 | 5.087 | 5.099 | 17,602 | -0.13(-2.54%) |
Nov 13, 2012 | 5.219 | 5.375 | 5.156 | 5.232 | 25,133 | +0.01(+0.24%) |
Nov 12, 2012 | 5.194 | 5.219 | 5.067 | 5.219 | 22,147 | +0.00(+0.00%) |
Nov 09, 2012 | 5.270 | 5.289 | 5.207 | 5.219 | 7,999 | -0.03(-0.51%) |
Nov 08, 2012 | 5.181 | 5.246 | 5.181 | 5.246 | 2,627 | +0.11(+2.12%) |
Nov 07, 2012 | 5.112 | 5.143 | 5.061 | 5.137 | 6,993 | -0.01(-0.12%) |
Nov 06, 2012 | 5.124 | 5.193 | 5.074 | 5.143 | 8,535 | +0.01(+0.25%) |
Nov 05, 2012 | 5.099 | 5.137 | 5.029 | 5.131 | 16,034 | -0.03(-0.59%) |
Nov 02, 2012 | 5.067 | 5.188 | 4.935 | 5.161 | 10,878 | +0.10(+1.98%) |
Nov 01, 2012 | 5.004 | 5.061 | 5.004 | 5.061 | 13,197 | -0.04(-0.74%) |
Oct 31, 2012 | 5.238 | 5.276 | 4.903 | 5.099 | 34,979 | -0.18(-3.47%) |
Oct 26, 2012 | 5.282 | 5.282 | 5.282 | 5.282 | 5,216 | -0.03(-0.48%) |
Oct 25, 2012 | 5.377 | 5.504 | 5.289 | 5.308 | 12,539 | +0.02(+0.29%) |
Oct 24, 2012 | 5.428 | 5.434 | 5.292 | 5.292 | 12,843 | -0.02(-0.41%) |
Oct 23, 2012 | 5.282 | 5.314 | 5.263 | 5.314 | 11,467 | -0.07(-1.29%) |
Oct 19, 2012 | 5.282 | 5.396 | 5.251 | 5.384 | 21,674 | +0.04(+0.71%) |
Oct 18, 2012 | 5.346 | 5.567 | 5.282 | 5.346 | 32,475 | +0.06(+1.08%) |
Oct 17, 2012 | 5.390 | 5.415 | 5.289 | 5.289 | 5,524 | +0.00(+0.00%) |
Oct 16, 2012 | 5.251 | 5.377 | 5.251 | 5.289 | 28,411 | +0.05(+0.95%) |
Oct 15, 2012 | 5.409 | 5.426 | 5.239 | 5.239 | 14,645 | -0.08(-1.41%) |
Oct 12, 2012 | 5.282 | 5.342 | 5.282 | 5.314 | 3,319 | -0.01(-0.24%) |
Oct 11, 2012 | 5.377 | 5.389 | 5.314 | 5.327 | 8,921 | +0.03(+0.61%) |
Oct 10, 2012 | 5.251 | 5.301 | 5.226 | 5.294 | 10,364 | -0.01(-0.26%) |
Oct 09, 2012 | 5.263 | 5.320 | 5.226 | 5.308 | 4,005 | +0.04(+0.74%) |
Oct 08, 2012 | 5.320 | 5.320 | 5.232 | 5.269 | 3,588 | -0.03(-0.53%) |
Oct 05, 2012 | 5.396 | 5.396 | 5.270 | 5.296 | 12,982 | -0.10(-1.85%) |
Oct 04, 2012 | 5.289 | 5.396 | 5.232 | 5.396 | 10,195 | +0.17(+3.27%) |
Oct 03, 2012 | 5.320 | 5.422 | 5.226 | 5.226 | 40,195 | -0.09(-1.78%) |
Oct 02, 2012 | 5.276 | 5.334 | 5.261 | 5.320 | 10,791 | +0.08(+1.45%) |
Oct 01, 2012 | 5.384 | 5.460 | 5.226 | 5.245 | 22,216 | -0.13(-2.47%) |
Sep 28, 2012 | 5.460 | 5.460 | 5.314 | 5.377 | 24,530 | -0.08(-1.51%) |
Sep 27, 2012 | 5.409 | 5.460 | 5.353 | 5.460 | 12,392 | +0.05(+0.94%) |
Sep 26, 2012 | 5.295 | 5.415 | 5.295 | 5.409 | 13,269 | -0.03(-0.58%) |
Sep 25, 2012 | 5.352 | 5.441 | 5.352 | 5.441 | 13,617 | +0.05(+0.94%) |
Sep 24, 2012 | 5.441 | 5.441 | 5.364 | 5.390 | 14,901 | +0.03(+0.47%) |
Sep 21, 2012 | 5.422 | 5.472 | 5.365 | 5.365 | 19,712 | -0.01(-0.24%) |
Sep 20, 2012 | 5.308 | 5.377 | 5.308 | 5.377 | 10,083 | +0.01(+0.24%) |
Sep 19, 2012 | 5.320 | 5.371 | 5.301 | 5.365 | 6,716 | +0.04(+0.83%) |
Sep 18, 2012 | 5.346 | 5.377 | 5.314 | 5.320 | 8,910 | +0.00(+0.00%) |
Sep 17, 2012 | 5.301 | 5.371 | 5.219 | 5.320 | 16,516 | -0.01(-0.18%) |
Sep 14, 2012 | 5.308 | 5.346 | 5.289 | 5.330 | 15,873 | +0.01(+0.21%) |
Sep 13, 2012 | 5.403 | 5.403 | 5.270 | 5.319 | 9,261 | +0.01(+0.10%) |
Sep 12, 2012 | 5.276 | 5.339 | 5.276 | 5.314 | 20,324 | +0.05(+0.96%) |
Sep 11, 2012 | 5.327 | 5.346 | 5.245 | 5.263 | 11,314 | -0.07(-1.30%) |
Sep 10, 2012 | 5.257 | 5.346 | 5.232 | 5.333 | 40,453 | +0.09(+1.69%) |
Sep 07, 2012 | 5.188 | 5.245 | 5.074 | 5.245 | 29,424 | +0.01(+0.12%) |
Sep 06, 2012 | 5.194 | 5.300 | 5.194 | 5.238 | 30,120 | +0.01(+0.12%) |
Sep 05, 2012 | 5.219 | 5.238 | 5.137 | 5.232 | 7,710 | +0.04(+0.85%) |