Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.661 | 4.661 | 4.612 | 4.617 | 6,082 | +0.01(+0.19%) |
Nov 28, 2012 | 4.461 | 4.608 | 4.608 | 4.608 | 40,548 | +0.15(+3.28%) |
Nov 27, 2012 | 4.377 | 4.528 | 4.377 | 4.461 | 46,953 | +0.02(+0.50%) |
Nov 26, 2012 | 4.328 | 4.461 | 4.328 | 4.439 | 44,400 | +0.05(+1.21%) |
Nov 23, 2012 | 4.328 | 4.417 | 4.295 | 4.386 | 12,441 | -0.05(-1.10%) |
Nov 21, 2012 | 4.337 | 4.439 | 4.337 | 4.435 | 25,065 | +0.08(+1.83%) |
Nov 20, 2012 | 4.506 | 4.550 | 4.328 | 4.355 | 40,332 | -0.20(-4.29%) |
Nov 19, 2012 | 4.488 | 4.550 | 4.488 | 4.550 | 22,301 | +0.11(+2.50%) |
Nov 16, 2012 | 4.643 | 4.661 | 4.439 | 4.439 | 8,920 | -0.22(-4.76%) |
Nov 15, 2012 | 4.714 | 4.750 | 4.661 | 4.661 | 29,327 | -0.08(-1.69%) |
Nov 14, 2012 | 4.705 | 4.883 | 4.705 | 4.741 | 10,610 | -0.02(-0.47%) |
Nov 13, 2012 | 4.773 | 4.883 | 4.763 | 4.763 | 13,516 | -0.07(-1.47%) |
Nov 12, 2012 | 4.750 | 4.834 | 4.750 | 4.834 | 1,108 | +0.05(+1.11%) |
Nov 09, 2012 | 4.701 | 4.781 | 4.701 | 4.781 | 4,500 | -0.12(-2.45%) |
Nov 08, 2012 | 4.901 | 4.901 | 4.805 | 4.901 | 1,802 | -0.07(-1.43%) |
Nov 07, 2012 | 4.883 | 5.012 | 4.839 | 4.972 | 7,199 | +0.06(+1.17%) |
Nov 06, 2012 | 4.914 | 4.927 | 4.914 | 4.914 | 1,351 | -0.09(-1.77%) |
Nov 05, 2012 | 4.905 | 5.003 | 4.883 | 5.003 | 17,987 | +0.03(+0.63%) |
Nov 02, 2012 | 4.943 | 4.972 | 4.917 | 4.972 | 1,576 | +0.01(+0.22%) |
Nov 01, 2012 | 4.870 | 4.961 | 4.870 | 4.961 | 2,942 | +0.03(+0.68%) |
Oct 31, 2012 | 4.932 | 4.932 | 4.927 | 4.927 | 1,576 | -0.09(-1.77%) |
Oct 25, 2012 | 5.016 | 5.016 | 5.016 | 5.016 | 1,126 | +0.07(+1.44%) |
Oct 24, 2012 | 4.883 | 5.016 | 4.883 | 4.945 | 8,346 | +0.11(+2.20%) |
Oct 23, 2012 | 4.839 | 4.839 | 4.839 | 4.839 | 225 | -0.01(-0.27%) |
Oct 19, 2012 | 5.034 | 5.034 | 4.839 | 4.852 | 3,683 | -0.09(-1.89%) |
Oct 18, 2012 | 4.990 | 4.994 | 4.839 | 4.945 | 3,266 | -0.07(-1.33%) |
Oct 17, 2012 | 4.994 | 5.047 | 4.839 | 5.012 | 11,373 | +0.08(+1.71%) |
Oct 16, 2012 | 4.884 | 4.981 | 4.883 | 4.927 | 7,940 | +0.21(+4.42%) |
Oct 15, 2012 | 4.737 | 4.737 | 4.710 | 4.719 | 1,126 | -0.16(-3.36%) |
Oct 11, 2012 | 4.883 | 4.883 | 4.883 | 4.883 | 7,884 | -0.04(-0.76%) |
Oct 10, 2012 | 4.927 | 5.016 | 4.920 | 4.920 | 12,295 | -0.14(-2.76%) |
Oct 08, 2012 | 5.061 | 5.060 | 5.060 | 5.060 | 1,351 | -0.01(-0.28%) |
Oct 05, 2012 | 4.883 | 5.238 | 4.879 | 5.074 | 54,537 | +0.19(+3.91%) |
Oct 04, 2012 | 4.883 | 4.883 | 4.883 | 4.883 | 14,417 | +0.00(+0.00%) |
Oct 03, 2012 | 4.883 | 4.883 | 4.821 | 4.883 | 2,928 | +0.06(+1.29%) |
Oct 02, 2012 | 4.839 | 4.905 | 4.768 | 4.821 | 11,500 | -0.02(-0.37%) |
Oct 01, 2012 | 4.781 | 4.883 | 4.772 | 4.839 | 6,307 | +0.13(+2.73%) |
Sep 28, 2012 | 4.772 | 4.781 | 4.710 | 4.710 | 18,021 | -0.15(-3.11%) |
Sep 27, 2012 | 4.799 | 4.883 | 4.715 | 4.861 | 19,805 | +0.09(+1.86%) |
Sep 26, 2012 | 4.905 | 4.905 | 4.772 | 4.772 | 3,135 | -0.09(-1.92%) |
Sep 25, 2012 | 4.497 | 4.919 | 4.497 | 4.865 | 40,503 | +0.43(+9.60%) |
Sep 24, 2012 | 4.439 | 4.444 | 4.439 | 4.439 | 4,730 | -0.06(-1.38%) |
Sep 21, 2012 | 4.439 | 4.550 | 4.439 | 4.501 | 4,509 | +0.06(+1.40%) |
Sep 20, 2012 | 4.523 | 4.523 | 4.439 | 4.439 | 8,242 | -0.02(-0.50%) |
Sep 19, 2012 | 4.444 | 4.461 | 4.444 | 4.461 | 1,126 | -0.04(-0.99%) |
Sep 18, 2012 | 4.439 | 4.523 | 4.439 | 4.506 | 12,164 | +0.04(+0.99%) |
Sep 17, 2012 | 4.461 | 4.461 | 4.461 | 4.461 | 1,351 | -0.09(-1.95%) |
Sep 14, 2012 | 4.501 | 4.550 | 4.439 | 4.550 | 8,535 | +0.07(+1.49%) |
Sep 13, 2012 | 4.484 | 4.484 | 4.484 | 4.484 | 225 | +0.02(+0.50%) |
Sep 12, 2012 | 4.457 | 4.484 | 4.439 | 4.461 | 10,812 | -0.09(-1.95%) |
Sep 11, 2012 | 4.550 | 4.550 | 4.497 | 4.550 | 5,293 | +0.00(+0.00%) |
Sep 10, 2012 | 4.541 | 4.550 | 4.412 | 4.550 | 8,560 | +0.00(+0.10%) |
Sep 07, 2012 | 4.648 | 4.661 | 4.337 | 4.546 | 14,529 | +0.06(+1.39%) |
Sep 06, 2012 | 4.373 | 4.484 | 4.350 | 4.484 | 14,192 | +0.00(+0.00%) |
Sep 05, 2012 | 4.488 | 4.660 | 4.484 | 4.484 | 5,857 | -0.02(-0.49%) |