Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.660 | 4.720 | 4.600 | 4.650 | 59,704 | -0.03(-0.64%) |
Nov 29, 2012 | 4.630 | 4.710 | 4.610 | 4.680 | 61,222 | +0.04(+0.86%) |
Nov 28, 2012 | 4.460 | 4.650 | 4.460 | 4.640 | 99,232 | +0.10(+2.20%) |
Nov 27, 2012 | 4.610 | 4.650 | 4.540 | 4.540 | 40,450 | -0.10(-2.16%) |
Nov 26, 2012 | 4.710 | 4.710 | 4.600 | 4.640 | 30,143 | -0.11(-2.32%) |
Nov 24, 2012 | 4.790 | 4.790 | 4.660 | 4.750 | 26,695 | +0.00(+0.00%) |
Nov 23, 2012 | 4.790 | 4.790 | 4.660 | 4.750 | 26,695 | -0.06(-1.25%) |
Nov 22, 2012 | 4.710 | 4.840 | 4.710 | 4.810 | 12,648 | +0.07(+1.48%) |
Nov 21, 2012 | 4.690 | 4.740 | 4.600 | 4.740 | 14,810 | +0.08(+1.72%) |
Nov 20, 2012 | 4.670 | 4.760 | 4.610 | 4.660 | 31,370 | +0.03(+0.65%) |
Nov 19, 2012 | 4.760 | 4.760 | 4.590 | 4.630 | 40,736 | +0.03(+0.65%) |
Nov 16, 2012 | 4.600 | 4.720 | 4.450 | 4.600 | 62,949 | +0.04(+0.88%) |
Nov 15, 2012 | 4.750 | 4.770 | 4.520 | 4.560 | 62,272 | -0.17(-3.59%) |
Nov 14, 2012 | 4.780 | 4.910 | 4.710 | 4.730 | 64,866 | -0.11(-2.27%) |
Nov 13, 2012 | 4.700 | 4.960 | 4.700 | 4.840 | 60,704 | -0.05(-1.02%) |
Nov 12, 2012 | 5.010 | 5.020 | 4.840 | 4.890 | 30,462 | -0.11(-2.20%) |
Nov 09, 2012 | 5.060 | 5.160 | 4.970 | 5.000 | 110,857 | +0.00(+0.00%) |
Nov 08, 2012 | 5.000 | 5.090 | 4.890 | 5.000 | 75,789 | +0.00(+0.00%) |
Nov 07, 2012 | 4.860 | 5.000 | 4.710 | 5.000 | 49,867 | +0.14(+2.88%) |
Nov 06, 2012 | 4.780 | 4.860 | 4.650 | 4.860 | 50,949 | +0.15(+3.18%) |
Nov 05, 2012 | 4.860 | 4.940 | 4.700 | 4.710 | 39,985 | -0.09(-1.87%) |
Nov 02, 2012 | 4.940 | 4.980 | 4.800 | 4.800 | 69,315 | -0.15(-3.03%) |
Nov 01, 2012 | 5.010 | 5.090 | 4.940 | 4.950 | 44,079 | -0.10(-1.98%) |
Oct 31, 2012 | 4.880 | 5.050 | 4.860 | 5.050 | 46,223 | +0.19(+3.91%) |
Oct 30, 2012 | 4.800 | 4.900 | 4.800 | 4.860 | 2,850 | +0.02(+0.41%) |
Oct 29, 2012 | 4.860 | 4.920 | 4.760 | 4.840 | 12,832 | -0.08(-1.63%) |
Oct 26, 2012 | 4.990 | 5.050 | 4.870 | 4.920 | 57,251 | -0.08(-1.60%) |
Oct 25, 2012 | 5.030 | 5.030 | 4.910 | 5.000 | 64,544 | +0.06(+1.21%) |
Oct 24, 2012 | 4.870 | 4.940 | 4.800 | 4.940 | 35,421 | +0.08(+1.65%) |
Oct 23, 2012 | 4.950 | 4.960 | 4.850 | 4.860 | 30,364 | -0.13(-2.61%) |
Oct 19, 2012 | 4.990 | 5.040 | 4.890 | 4.990 | 87,504 | +0.02(+0.40%) |
Oct 18, 2012 | 4.990 | 5.000 | 4.880 | 4.970 | 51,008 | -0.03(-0.60%) |
Oct 17, 2012 | 4.900 | 5.000 | 4.840 | 5.000 | 39,190 | +0.08(+1.63%) |
Oct 16, 2012 | 4.750 | 4.920 | 4.720 | 4.920 | 32,599 | +0.16(+3.36%) |
Oct 15, 2012 | 4.700 | 4.800 | 4.610 | 4.760 | 65,619 | +0.02(+0.42%) |
Oct 12, 2012 | 4.810 | 4.860 | 4.730 | 4.740 | 44,876 | -0.07(-1.46%) |
Oct 11, 2012 | 4.890 | 4.980 | 4.780 | 4.810 | 41,307 | -0.04(-0.82%) |
Oct 10, 2012 | 4.800 | 4.940 | 4.740 | 4.850 | 34,857 | +0.08(+1.68%) |
Oct 09, 2012 | 4.910 | 4.960 | 4.770 | 4.770 | 66,280 | -0.23(-4.60%) |
Oct 05, 2012 | 5.000 | 5.000 | 5.000 | 0 | -0.04(-0.79%) | |
Oct 04, 2012 | 5.040 | 5.090 | 4.920 | 5.040 | 79,970 | +0.15(+3.07%) |
Oct 03, 2012 | 5.010 | 5.010 | 4.840 | 4.890 | 42,784 | +0.00(+0.00%) |
Oct 02, 2012 | 4.990 | 5.060 | 4.830 | 4.890 | 47,673 | -0.10(-2.00%) |
Oct 01, 2012 | 5.050 | 5.210 | 4.850 | 4.990 | 73,146 | -0.06(-1.19%) |
Sep 28, 2012 | 5.030 | 5.140 | 4.960 | 5.050 | 53,704 | -0.05(-0.98%) |
Sep 27, 2012 | 5.010 | 5.120 | 5.000 | 5.100 | 79,490 | +0.09(+1.80%) |
Sep 26, 2012 | 4.800 | 5.020 | 4.700 | 5.010 | 76,507 | +0.15(+3.09%) |
Sep 25, 2012 | 4.960 | 5.020 | 4.810 | 4.860 | 65,300 | +0.00(+0.00%) |
Sep 24, 2012 | 4.960 | 5.170 | 4.860 | 4.860 | 70,524 | -0.20(-3.95%) |
Sep 21, 2012 | 5.130 | 5.190 | 5.020 | 5.060 | 104,983 | -0.06(-1.17%) |
Sep 20, 2012 | 5.000 | 5.130 | 5.000 | 5.120 | 65,618 | +0.06(+1.19%) |
Sep 19, 2012 | 4.990 | 5.080 | 4.920 | 5.060 | 62,476 | +0.03(+0.60%) |
Sep 18, 2012 | 4.770 | 5.030 | 4.770 | 5.030 | 53,047 | +0.18(+3.71%) |
Sep 17, 2012 | 4.770 | 4.870 | 4.670 | 4.850 | 83,523 | +0.11(+2.32%) |
Sep 14, 2012 | 4.760 | 4.820 | 4.670 | 4.740 | 106,945 | +0.02(+0.42%) |
Sep 13, 2012 | 4.530 | 4.750 | 4.380 | 4.720 | 90,926 | +0.16(+3.51%) |
Sep 12, 2012 | 4.620 | 4.650 | 4.430 | 4.560 | 71,877 | -0.04(-0.87%) |
Sep 11, 2012 | 4.580 | 4.650 | 4.530 | 4.600 | 39,978 | +0.07(+1.55%) |
Sep 10, 2012 | 4.700 | 4.730 | 4.480 | 4.530 | 71,829 | -0.12(-2.58%) |
Sep 07, 2012 | 4.500 | 4.710 | 4.500 | 4.650 | 97,174 | +0.19(+4.26%) |
Sep 06, 2012 | 4.510 | 4.560 | 4.400 | 4.460 | 77,782 | -0.04(-0.89%) |
Sep 05, 2012 | 4.360 | 4.510 | 4.310 | 4.500 | 41,186 | +0.11(+2.51%) |