Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.909 | 5.019 | 4.865 | 5.019 | 77,975 | +0.13(+2.71%) |
Nov 29, 2012 | 4.960 | 4.960 | 4.841 | 4.887 | 39,498 | +0.00(+0.00%) |
Nov 28, 2012 | 4.769 | 4.924 | 4.733 | 4.887 | 23,811 | +0.11(+2.31%) |
Nov 27, 2012 | 4.813 | 4.828 | 4.740 | 4.777 | 28,543 | +0.01(+0.31%) |
Nov 26, 2012 | 4.880 | 4.880 | 4.711 | 4.762 | 41,478 | -0.12(-2.41%) |
Nov 23, 2012 | 4.836 | 4.895 | 4.763 | 4.880 | 25,248 | +0.07(+1.53%) |
Nov 21, 2012 | 4.769 | 4.836 | 4.637 | 4.806 | 47,987 | +0.03(+0.62%) |
Nov 20, 2012 | 4.417 | 4.894 | 4.417 | 4.777 | 103,057 | +0.41(+9.43%) |
Nov 19, 2012 | 4.365 | 4.409 | 4.262 | 4.365 | 31,146 | +0.03(+0.68%) |
Nov 16, 2012 | 4.284 | 4.606 | 4.270 | 4.336 | 45,169 | +0.02(+0.51%) |
Nov 15, 2012 | 4.226 | 4.490 | 4.226 | 4.314 | 44,451 | +0.09(+2.09%) |
Nov 14, 2012 | 4.424 | 4.424 | 4.226 | 4.226 | 62,178 | -0.21(-4.64%) |
Nov 13, 2012 | 4.586 | 4.622 | 4.321 | 4.431 | 50,899 | -0.12(-2.74%) |
Nov 12, 2012 | 4.725 | 4.762 | 4.497 | 4.556 | 42,806 | -0.16(-3.43%) |
Nov 09, 2012 | 4.784 | 4.784 | 4.703 | 4.718 | 13,038 | -0.10(-1.98%) |
Nov 08, 2012 | 4.850 | 4.916 | 4.813 | 4.813 | 61,404 | -0.03(-0.61%) |
Nov 07, 2012 | 4.813 | 4.938 | 4.725 | 4.843 | 58,203 | -0.06(-1.20%) |
Nov 06, 2012 | 4.777 | 4.916 | 4.718 | 4.902 | 22,651 | +0.07(+1.37%) |
Nov 05, 2012 | 4.791 | 4.924 | 4.777 | 4.836 | 28,306 | +0.03(+0.61%) |
Nov 02, 2012 | 5.005 | 5.005 | 4.711 | 4.806 | 37,619 | -0.17(-3.40%) |
Nov 01, 2012 | 5.144 | 5.144 | 4.755 | 4.975 | 75,711 | -0.18(-3.42%) |
Oct 31, 2012 | 5.093 | 5.203 | 4.813 | 5.152 | 124,346 | +0.07(+1.45%) |
Oct 26, 2012 | 5.107 | 5.078 | 5.078 | 5.078 | 15,376 | -0.02(-0.43%) |
Oct 25, 2012 | 5.093 | 5.137 | 5.056 | 5.100 | 22,019 | +0.07(+1.31%) |
Oct 24, 2012 | 5.122 | 5.122 | 5.005 | 5.034 | 35,883 | -0.08(-1.58%) |
Oct 23, 2012 | 5.144 | 5.144 | 5.019 | 5.115 | 43,039 | -0.09(-1.69%) |
Oct 19, 2012 | 5.365 | 5.394 | 5.188 | 5.203 | 142,905 | -0.16(-3.01%) |
Oct 18, 2012 | 5.504 | 5.504 | 5.365 | 5.365 | 19,445 | -0.12(-2.28%) |
Oct 17, 2012 | 5.519 | 5.563 | 5.475 | 5.490 | 13,705 | +0.00(+0.00%) |
Oct 16, 2012 | 5.438 | 5.556 | 5.394 | 5.490 | 49,237 | +0.07(+1.36%) |
Oct 15, 2012 | 5.453 | 5.453 | 5.401 | 5.416 | 25,451 | +0.02(+0.41%) |
Oct 12, 2012 | 5.365 | 5.423 | 5.365 | 5.394 | 40,437 | +0.03(+0.55%) |
Oct 11, 2012 | 5.401 | 5.423 | 5.365 | 5.365 | 26,232 | -0.01(-0.27%) |
Oct 10, 2012 | 5.291 | 5.394 | 5.291 | 5.379 | 54,200 | +0.12(+2.38%) |
Oct 09, 2012 | 5.313 | 5.313 | 5.247 | 5.254 | 42,888 | -0.07(-1.38%) |
Oct 08, 2012 | 5.438 | 5.438 | 5.321 | 5.328 | 29,117 | -0.10(-1.89%) |
Oct 05, 2012 | 5.438 | 5.475 | 5.394 | 5.431 | 94,582 | +0.00(+0.00%) |
Oct 04, 2012 | 5.379 | 5.431 | 5.343 | 5.431 | 37,938 | +0.09(+1.65%) |
Oct 03, 2012 | 5.254 | 5.357 | 5.234 | 5.343 | 33,418 | +0.08(+1.54%) |
Oct 02, 2012 | 5.247 | 5.291 | 5.210 | 5.262 | 166,803 | +0.02(+0.42%) |
Oct 01, 2012 | 5.328 | 5.466 | 5.225 | 5.240 | 66,096 | -0.03(-0.56%) |
Sep 28, 2012 | 5.387 | 5.394 | 5.210 | 5.269 | 85,885 | -0.17(-3.11%) |
Sep 27, 2012 | 5.365 | 5.493 | 5.321 | 5.438 | 63,565 | +0.07(+1.37%) |
Sep 26, 2012 | 5.159 | 5.372 | 5.159 | 5.365 | 56,972 | +0.21(+3.99%) |
Sep 25, 2012 | 5.365 | 5.424 | 5.159 | 5.159 | 93,150 | -0.19(-3.57%) |
Sep 24, 2012 | 5.269 | 5.357 | 5.269 | 5.350 | 79,622 | +0.04(+0.83%) |
Sep 21, 2012 | 5.144 | 5.328 | 5.129 | 5.306 | 137,973 | +0.27(+5.40%) |
Sep 20, 2012 | 5.107 | 5.107 | 5.013 | 5.034 | 53,343 | -0.12(-2.28%) |
Sep 19, 2012 | 5.071 | 5.218 | 5.063 | 5.152 | 62,175 | +0.09(+1.74%) |
Sep 18, 2012 | 5.181 | 5.188 | 5.034 | 5.063 | 124,042 | -0.10(-1.99%) |
Sep 17, 2012 | 5.174 | 5.295 | 5.122 | 5.166 | 179,787 | -0.01(-0.28%) |
Sep 14, 2012 | 5.365 | 5.387 | 5.166 | 5.181 | 320,286 | -0.15(-2.89%) |
Sep 13, 2012 | 5.240 | 5.365 | 5.181 | 5.335 | 70,989 | +0.12(+2.40%) |
Sep 12, 2012 | 5.276 | 5.276 | 5.188 | 5.210 | 94,040 | -0.07(-1.39%) |
Sep 11, 2012 | 5.335 | 5.423 | 5.265 | 5.284 | 46,310 | -0.05(-0.96%) |
Sep 10, 2012 | 5.469 | 5.526 | 5.321 | 5.335 | 33,488 | -0.17(-3.07%) |
Sep 07, 2012 | 5.534 | 5.607 | 5.490 | 5.504 | 55,973 | -0.01(-0.13%) |
Sep 06, 2012 | 5.350 | 5.512 | 5.298 | 5.512 | 50,827 | +0.20(+3.73%) |
Sep 05, 2012 | 5.284 | 5.365 | 5.218 | 5.313 | 94,093 | +0.01(+0.14%) |