Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.030 | 5.040 | 4.980 | 5.010 | 38,542 | +0.13(+2.66%) |
Nov 29, 2012 | 4.830 | 5.030 | 4.830 | 4.880 | 7,857 | +0.04(+0.83%) |
Nov 28, 2012 | 4.870 | 4.890 | 4.760 | 4.840 | 11,047 | -0.11(-2.22%) |
Nov 27, 2012 | 4.980 | 4.980 | 4.930 | 4.950 | 15,100 | +0.03(+0.61%) |
Nov 26, 2012 | 4.900 | 5.000 | 4.900 | 4.920 | 44,788 | -0.08(-1.60%) |
Nov 24, 2012 | 4.963 | 5.000 | 4.963 | 5.000 | 1,300 | +0.00(+0.00%) |
Nov 23, 2012 | 4.963 | 5.000 | 4.963 | 5.000 | 1,300 | +0.02(+0.40%) |
Nov 21, 2012 | 4.970 | 5.050 | 4.970 | 4.980 | 60,200 | +0.12(+2.47%) |
Nov 20, 2012 | 4.980 | 4.980 | 4.840 | 4.860 | 42,709 | -0.25(-4.89%) |
Nov 19, 2012 | 5.010 | 5.130 | 5.010 | 5.110 | 51,814 | +0.20(+4.07%) |
Nov 16, 2012 | 4.850 | 5.090 | 4.850 | 4.910 | 41,621 | -0.14(-2.77%) |
Nov 15, 2012 | 5.010 | 5.250 | 5.000 | 5.050 | 31,979 | +0.05(+1.00%) |
Nov 14, 2012 | 5.080 | 5.080 | 4.960 | 5.000 | 23,698 | +0.00(+0.00%) |
Nov 13, 2012 | 5.150 | 5.150 | 4.920 | 5.000 | 65,595 | -0.29(-5.48%) |
Nov 12, 2012 | 5.250 | 5.320 | 5.170 | 5.290 | 51,892 | +0.31(+6.22%) |
Nov 09, 2012 | 5.045 | 5.045 | 4.880 | 4.980 | 60,574 | +0.42(+9.21%) |
Nov 08, 2012 | 4.820 | 4.820 | 4.560 | 4.560 | 32,304 | -0.19(-4.00%) |
Nov 07, 2012 | 5.010 | 5.010 | 4.740 | 4.750 | 117,918 | +0.28(+6.26%) |
Nov 06, 2012 | 4.390 | 4.500 | 4.390 | 4.470 | 97,337 | +0.20(+4.68%) |
Nov 05, 2012 | 4.160 | 4.280 | 4.160 | 4.270 | 54,069 | +0.22(+5.43%) |
Nov 02, 2012 | 4.050 | 4.100 | 4.050 | 4.050 | 22,695 | -0.09(-2.17%) |
Nov 01, 2012 | 3.980 | 4.140 | 3.980 | 4.140 | 34,084 | +0.29(+7.53%) |
Oct 31, 2012 | 3.908 | 3.908 | 3.810 | 3.850 | 14,590 | -0.04(-1.03%) |
Oct 26, 2012 | 3.890 | 3.890 | 3.890 | 0 | -0.02(-0.54%) | |
Oct 25, 2012 | 3.966 | 3.966 | 3.870 | 3.911 | 44,000 | -0.01(-0.23%) |
Oct 24, 2012 | 3.898 | 3.980 | 3.898 | 3.920 | 48,765 | +0.03(+0.77%) |
Oct 23, 2012 | 3.893 | 3.940 | 3.860 | 3.890 | 22,183 | -0.03(-0.77%) |
Oct 19, 2012 | 3.960 | 3.960 | 3.910 | 3.920 | 57,440 | +0.01(+0.26%) |
Oct 18, 2012 | 3.860 | 3.940 | 3.860 | 3.910 | 43,972 | +0.16(+4.27%) |
Oct 17, 2012 | 3.700 | 3.780 | 3.700 | 3.750 | 90,519 | +0.05(+1.35%) |
Oct 16, 2012 | 3.630 | 3.700 | 3.570 | 3.700 | 24,664 | +0.03(+0.82%) |
Oct 15, 2012 | 3.620 | 3.680 | 3.620 | 3.670 | 96,694 | +0.03(+0.82%) |
Oct 12, 2012 | 3.561 | 3.640 | 3.560 | 3.640 | 7,675 | +0.04(+1.11%) |
Oct 11, 2012 | 3.540 | 3.600 | 3.540 | 3.600 | 10,119 | +0.09(+2.56%) |
Oct 10, 2012 | 3.700 | 3.700 | 3.490 | 3.510 | 26,493 | +0.07(+2.03%) |
Oct 09, 2012 | 3.445 | 3.540 | 3.400 | 3.440 | 7,948 | -0.01(-0.29%) |
Oct 08, 2012 | 3.360 | 3.450 | 3.360 | 3.450 | 7,390 | -0.07(-1.99%) |
Oct 06, 2012 | 3.370 | 3.530 | 3.370 | 3.520 | 23,610 | +0.00(+0.00%) |
Oct 05, 2012 | 3.370 | 3.530 | 3.370 | 3.520 | 23,610 | +0.09(+2.62%) |
Oct 04, 2012 | 3.350 | 3.490 | 3.350 | 3.430 | 8,360 | +0.01(+0.29%) |
Oct 03, 2012 | 3.420 | 3.430 | 3.410 | 3.420 | 13,097 | -0.04(-1.16%) |
Oct 02, 2012 | 3.500 | 3.520 | 3.450 | 3.460 | 40,456 | +0.00(+0.00%) |
Oct 01, 2012 | 3.380 | 3.550 | 3.380 | 3.460 | 29,918 | +0.01(+0.29%) |
Sep 28, 2012 | 3.350 | 3.460 | 3.350 | 3.450 | 24,310 | +0.00(+0.00%) |
Sep 27, 2012 | 3.402 | 3.490 | 3.370 | 3.450 | 142,501 | +0.04(+1.17%) |
Sep 26, 2012 | 3.470 | 3.470 | 3.350 | 3.410 | 121,811 | -0.27(-7.34%) |
Sep 25, 2012 | 3.860 | 3.860 | 3.680 | 3.680 | 114,134 | -0.24(-6.12%) |
Sep 24, 2012 | 3.950 | 4.000 | 3.870 | 3.920 | 4,900 | -0.09(-2.24%) |
Sep 21, 2012 | 4.170 | 4.170 | 4.010 | 4.010 | 4,200 | -0.02(-0.50%) |
Sep 20, 2012 | 4.050 | 4.050 | 4.000 | 4.030 | 17,700 | -0.04(-0.98%) |
Sep 19, 2012 | 3.980 | 4.250 | 3.980 | 4.070 | 30,331 | +0.12(+3.04%) |
Sep 18, 2012 | 4.150 | 4.150 | 3.950 | 3.950 | 8,032 | -0.21(-5.05%) |
Sep 17, 2012 | 4.160 | 4.250 | 4.160 | 4.160 | 30,399 | -0.14(-3.26%) |
Sep 14, 2012 | 4.192 | 4.350 | 4.140 | 4.300 | 42,393 | +0.14(+3.37%) |
Sep 13, 2012 | 4.060 | 4.250 | 4.030 | 4.160 | 30,344 | +0.11(+2.72%) |
Sep 12, 2012 | 4.055 | 4.080 | 4.000 | 4.050 | 46,045 | +0.09(+2.27%) |
Sep 11, 2012 | 3.860 | 3.970 | 3.860 | 3.960 | 9,165 | +0.11(+2.86%) |
Sep 10, 2012 | 3.848 | 3.880 | 3.830 | 3.850 | 37,808 | -0.04(-1.03%) |
Sep 07, 2012 | 3.740 | 3.890 | 3.740 | 3.890 | 61,947 | +0.27(+7.46%) |
Sep 06, 2012 | 3.550 | 3.640 | 3.550 | 3.620 | 69,649 | +0.16(+4.62%) |
Sep 05, 2012 | 3.430 | 3.480 | 3.430 | 3.460 | 109,925 | -0.01(-0.29%) |