Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.716 | 4.745 | 4.660 | 4.709 | 20,916,140 | +0.00(+0.00%) |
Nov 29, 2012 | 4.695 | 4.745 | 4.681 | 4.709 | 18,445,106 | +0.04(+0.76%) |
Nov 28, 2012 | 4.625 | 4.688 | 4.582 | 4.674 | 16,693,301 | +0.02(+0.46%) |
Nov 27, 2012 | 4.716 | 4.749 | 4.653 | 4.653 | 23,167,962 | -0.04(-0.90%) |
Nov 26, 2012 | 4.716 | 4.716 | 4.625 | 4.695 | 17,268,518 | -0.03(-0.60%) |
Nov 23, 2012 | 4.667 | 4.723 | 4.632 | 4.723 | 6,141,505 | +0.08(+1.67%) |
Nov 21, 2012 | 4.674 | 4.681 | 4.582 | 4.646 | 10,078,469 | -0.02(-0.45%) |
Nov 20, 2012 | 4.575 | 4.679 | 4.526 | 4.667 | 27,750,168 | +0.10(+2.16%) |
Nov 19, 2012 | 4.540 | 4.603 | 4.515 | 4.568 | 19,557,510 | +0.11(+2.37%) |
Nov 16, 2012 | 4.504 | 4.533 | 4.367 | 4.462 | 38,163,412 | +0.01(+0.32%) |
Nov 15, 2012 | 4.399 | 4.526 | 4.370 | 4.448 | 35,808,376 | +0.04(+0.80%) |
Nov 14, 2012 | 4.575 | 4.600 | 4.406 | 4.413 | 32,888,752 | -0.14(-3.10%) |
Nov 13, 2012 | 4.575 | 4.667 | 4.547 | 4.554 | 25,947,530 | -0.06(-1.23%) |
Nov 12, 2012 | 4.582 | 4.653 | 4.526 | 4.610 | 22,401,704 | +0.06(+1.24%) |
Nov 09, 2012 | 4.490 | 4.625 | 4.483 | 4.554 | 21,019,560 | +0.05(+1.10%) |
Nov 08, 2012 | 4.625 | 4.702 | 4.504 | 4.504 | 39,257,200 | -0.11(-2.30%) |
Nov 07, 2012 | 4.709 | 4.730 | 4.603 | 4.610 | 37,567,756 | -0.19(-3.97%) |
Nov 06, 2012 | 4.667 | 4.815 | 4.653 | 4.801 | 27,674,006 | +0.16(+3.34%) |
Nov 05, 2012 | 4.653 | 4.681 | 4.610 | 4.646 | 24,338,560 | -0.06(-1.20%) |
Nov 02, 2012 | 4.766 | 4.787 | 4.674 | 4.702 | 35,322,300 | -0.01(-0.30%) |
Nov 01, 2012 | 4.617 | 4.716 | 4.547 | 4.716 | 33,006,488 | +0.11(+2.45%) |
Oct 31, 2012 | 4.688 | 4.695 | 4.490 | 4.603 | 36,247,376 | -0.04(-0.91%) |
Oct 26, 2012 | 4.660 | 4.646 | 4.646 | 4.646 | 37,756,084 | -0.02(-0.45%) |
Oct 25, 2012 | 4.596 | 4.667 | 4.526 | 4.667 | 37,580,356 | +0.11(+2.32%) |
Oct 24, 2012 | 4.653 | 4.681 | 4.504 | 4.561 | 42,941,844 | -0.06(-1.22%) |
Oct 23, 2012 | 4.639 | 4.730 | 4.547 | 4.617 | 111,627,920 | -0.42(-8.27%) |
Oct 19, 2012 | 5.083 | 5.098 | 4.949 | 5.034 | 27,825,064 | -0.06(-1.18%) |
Oct 18, 2012 | 5.098 | 5.189 | 5.048 | 5.094 | 30,882,276 | +0.02(+0.49%) |
Oct 17, 2012 | 5.041 | 5.140 | 4.999 | 5.069 | 34,021,320 | +0.05(+0.98%) |
Oct 16, 2012 | 5.232 | 5.260 | 4.974 | 5.020 | 41,785,464 | -0.20(-3.79%) |
Oct 15, 2012 | 5.175 | 5.225 | 5.076 | 5.218 | 28,876,432 | +0.08(+1.51%) |
Oct 12, 2012 | 5.267 | 5.313 | 5.119 | 5.140 | 31,212,448 | -0.24(-4.46%) |
Oct 11, 2012 | 5.408 | 5.429 | 5.366 | 5.380 | 17,080,868 | +0.05(+0.93%) |
Oct 10, 2012 | 5.239 | 5.366 | 5.239 | 5.331 | 21,703,092 | +0.08(+1.62%) |
Oct 09, 2012 | 5.302 | 5.331 | 5.232 | 5.246 | 17,233,808 | -0.05(-0.93%) |
Oct 08, 2012 | 5.302 | 5.366 | 5.274 | 5.295 | 13,963,642 | -0.05(-0.92%) |
Oct 05, 2012 | 5.366 | 5.451 | 5.302 | 5.345 | 25,476,350 | +0.05(+0.87%) |
Oct 04, 2012 | 5.189 | 5.387 | 5.179 | 5.299 | 63,446,144 | +0.13(+2.53%) |
Oct 03, 2012 | 5.083 | 5.239 | 5.048 | 5.168 | 23,704,884 | +0.11(+2.09%) |
Oct 02, 2012 | 5.076 | 5.083 | 5.013 | 5.062 | 17,166,284 | +0.03(+0.56%) |
Oct 01, 2012 | 5.119 | 5.161 | 5.023 | 5.034 | 16,869,398 | -0.05(-0.90%) |
Sep 28, 2012 | 5.090 | 5.140 | 5.062 | 5.080 | 14,288,160 | -0.06(-1.17%) |
Sep 27, 2012 | 5.112 | 5.165 | 5.055 | 5.140 | 23,001,414 | +0.09(+1.82%) |
Sep 26, 2012 | 5.062 | 5.115 | 4.999 | 5.048 | 23,097,068 | -0.04(-0.83%) |
Sep 25, 2012 | 5.260 | 5.288 | 5.083 | 5.090 | 23,936,394 | -0.16(-3.09%) |
Sep 24, 2012 | 5.260 | 5.316 | 5.232 | 5.253 | 17,498,762 | -0.06(-1.06%) |
Sep 21, 2012 | 5.458 | 5.458 | 5.295 | 5.309 | 25,952,640 | -0.04(-0.79%) |
Sep 20, 2012 | 5.345 | 5.366 | 5.203 | 5.352 | 36,109,948 | -0.05(-0.91%) |
Sep 19, 2012 | 5.154 | 5.436 | 5.147 | 5.401 | 61,812,848 | +0.26(+5.08%) |
Sep 18, 2012 | 5.218 | 5.232 | 5.119 | 5.140 | 24,995,590 | -0.08(-1.49%) |
Sep 17, 2012 | 5.366 | 5.373 | 5.211 | 5.218 | 23,547,956 | -0.16(-3.02%) |
Sep 14, 2012 | 5.408 | 5.458 | 5.352 | 5.380 | 40,867,224 | +0.02(+0.40%) |
Sep 13, 2012 | 5.154 | 5.387 | 5.105 | 5.359 | 44,046,264 | +0.21(+4.12%) |
Sep 12, 2012 | 5.211 | 5.232 | 5.133 | 5.147 | 28,126,018 | -0.02(-0.41%) |
Sep 11, 2012 | 5.239 | 5.274 | 5.126 | 5.168 | 27,928,586 | -0.06(-1.21%) |
Sep 10, 2012 | 5.288 | 5.344 | 5.225 | 5.232 | 25,510,618 | +0.04(+0.68%) |
Sep 07, 2012 | 5.119 | 5.218 | 5.094 | 5.196 | 20,296,180 | +0.11(+2.08%) |
Sep 06, 2012 | 4.964 | 5.091 | 4.957 | 5.091 | 26,987,098 | +0.16(+3.29%) |
Sep 05, 2012 | 4.935 | 4.950 | 4.907 | 4.928 | 9,514,312 | -0.01(-0.29%) |