Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.641 | 4.674 | 4.528 | 4.604 | 21,302,550 | -0.23(-4.82%) |
Nov 29, 2012 | 4.734 | 4.848 | 4.723 | 4.837 | 10,846,405 | +0.05(+1.13%) |
Nov 28, 2012 | 4.685 | 4.804 | 4.644 | 4.782 | 5,797,419 | +0.02(+0.46%) |
Nov 27, 2012 | 4.896 | 4.923 | 4.723 | 4.761 | 9,747,559 | -0.09(-1.90%) |
Nov 26, 2012 | 4.858 | 4.877 | 4.799 | 4.853 | 7,943,245 | -0.05(-1.10%) |
Nov 23, 2012 | 4.837 | 4.913 | 4.826 | 4.907 | 7,946,852 | +0.19(+4.02%) |
Nov 21, 2012 | 4.679 | 4.750 | 4.593 | 4.717 | 10,532,330 | +0.10(+2.11%) |
Nov 20, 2012 | 4.614 | 4.690 | 4.576 | 4.620 | 5,084,441 | -0.04(-0.81%) |
Nov 19, 2012 | 4.636 | 4.679 | 4.620 | 4.658 | 6,419,815 | +0.08(+1.78%) |
Nov 16, 2012 | 4.587 | 4.604 | 4.484 | 4.576 | 9,453,987 | -0.02(-0.35%) |
Nov 15, 2012 | 4.582 | 4.636 | 4.544 | 4.593 | 8,028,273 | +0.00(+0.00%) |
Nov 14, 2012 | 4.679 | 4.701 | 4.566 | 4.593 | 9,270,632 | -0.14(-2.87%) |
Nov 13, 2012 | 4.690 | 4.788 | 4.669 | 4.728 | 8,743,065 | -0.08(-1.58%) |
Nov 12, 2012 | 4.799 | 4.869 | 4.788 | 4.804 | 6,395,834 | +0.01(+0.23%) |
Nov 09, 2012 | 4.848 | 4.907 | 4.763 | 4.793 | 10,778,187 | -0.01(-0.11%) |
Nov 08, 2012 | 4.864 | 4.940 | 4.766 | 4.799 | 12,358,071 | -0.05(-1.01%) |
Nov 07, 2012 | 4.951 | 4.951 | 4.826 | 4.848 | 12,130,531 | -0.11(-2.30%) |
Nov 06, 2012 | 4.923 | 5.048 | 4.907 | 4.961 | 11,317,689 | +0.14(+2.81%) |
Nov 05, 2012 | 4.772 | 4.864 | 4.739 | 4.826 | 11,349,353 | +0.08(+1.60%) |
Nov 02, 2012 | 4.875 | 4.896 | 4.723 | 4.750 | 10,779,566 | -0.02(-0.34%) |
Nov 01, 2012 | 4.614 | 4.815 | 4.614 | 4.766 | 18,074,712 | +0.00(+0.00%) |
Oct 31, 2012 | 4.750 | 4.804 | 4.717 | 4.766 | 6,893,508 | +0.02(+0.46%) |
Oct 26, 2012 | 4.793 | 4.745 | 4.745 | 4.745 | 7,682,889 | -0.08(-1.57%) |
Oct 25, 2012 | 4.956 | 4.967 | 4.810 | 4.820 | 11,778,971 | -0.05(-1.00%) |
Oct 24, 2012 | 4.864 | 4.951 | 4.812 | 4.869 | 16,446,374 | +0.10(+2.05%) |
Oct 23, 2012 | 4.799 | 4.837 | 4.742 | 4.772 | 9,310,954 | -0.09(-1.79%) |
Oct 19, 2012 | 5.048 | 5.054 | 4.837 | 4.858 | 18,990,032 | -0.21(-4.07%) |
Oct 18, 2012 | 5.054 | 5.108 | 5.032 | 5.064 | 11,491,719 | -0.10(-1.89%) |
Oct 17, 2012 | 5.203 | 5.249 | 5.121 | 5.162 | 14,273,845 | +0.00(+0.00%) |
Oct 16, 2012 | 5.075 | 5.195 | 5.048 | 5.162 | 19,192,170 | +0.11(+2.15%) |
Oct 15, 2012 | 5.064 | 5.086 | 4.989 | 5.054 | 12,439,586 | +0.01(+0.21%) |
Oct 12, 2012 | 5.108 | 5.167 | 5.043 | 5.043 | 6,612,070 | -0.07(-1.27%) |
Oct 11, 2012 | 5.070 | 5.113 | 5.054 | 5.108 | 15,070,259 | +0.09(+1.84%) |
Oct 10, 2012 | 5.092 | 5.108 | 5.005 | 5.016 | 9,136,643 | -0.07(-1.28%) |
Oct 09, 2012 | 5.113 | 5.113 | 5.016 | 5.081 | 8,599,204 | -0.02(-0.32%) |
Oct 08, 2012 | 5.010 | 5.108 | 4.978 | 5.097 | 7,360,384 | +0.07(+1.29%) |
Oct 05, 2012 | 5.081 | 5.124 | 5.005 | 5.032 | 13,555,280 | -0.05(-0.96%) |
Oct 04, 2012 | 5.113 | 5.189 | 5.016 | 5.081 | 13,508,808 | -0.04(-0.85%) |
Oct 03, 2012 | 5.140 | 5.151 | 5.064 | 5.124 | 10,529,096 | +0.00(+0.00%) |
Oct 02, 2012 | 5.233 | 5.276 | 5.081 | 5.124 | 11,605,095 | -0.10(-1.97%) |
Oct 01, 2012 | 5.200 | 5.298 | 5.184 | 5.227 | 10,415,373 | +0.07(+1.37%) |
Sep 28, 2012 | 5.167 | 5.265 | 5.119 | 5.157 | 10,448,169 | -0.08(-1.55%) |
Sep 27, 2012 | 5.368 | 5.379 | 5.178 | 5.238 | 10,072,286 | -0.06(-1.13%) |
Sep 26, 2012 | 5.211 | 5.330 | 5.092 | 5.298 | 10,694,628 | +0.07(+1.24%) |
Sep 25, 2012 | 5.493 | 5.504 | 5.205 | 5.233 | 15,384,551 | -0.23(-4.17%) |
Sep 24, 2012 | 5.401 | 5.482 | 5.346 | 5.460 | 11,312,721 | +0.06(+1.10%) |
Sep 21, 2012 | 5.460 | 5.504 | 5.382 | 5.401 | 14,704,935 | -0.01(-0.20%) |
Sep 20, 2012 | 5.428 | 5.460 | 5.330 | 5.411 | 13,707,505 | -0.07(-1.29%) |
Sep 19, 2012 | 5.531 | 5.612 | 5.466 | 5.482 | 13,739,840 | +0.00(+0.00%) |
Sep 18, 2012 | 5.531 | 5.558 | 5.406 | 5.482 | 11,941,627 | -0.08(-1.37%) |
Sep 17, 2012 | 5.487 | 5.612 | 5.466 | 5.558 | 18,813,490 | -0.07(-1.25%) |
Sep 14, 2012 | 5.645 | 5.867 | 5.569 | 5.628 | 30,156,258 | +0.06(+1.07%) |
Sep 13, 2012 | 5.276 | 5.655 | 5.243 | 5.569 | 22,389,312 | +0.29(+5.44%) |
Sep 12, 2012 | 5.292 | 5.322 | 5.227 | 5.281 | 14,845,059 | +0.06(+1.14%) |
Sep 11, 2012 | 5.157 | 5.249 | 5.146 | 5.222 | 13,166,016 | +0.08(+1.48%) |
Sep 10, 2012 | 5.211 | 5.254 | 5.108 | 5.146 | 14,454,868 | -0.14(-2.67%) |
Sep 07, 2012 | 5.195 | 5.341 | 5.195 | 5.287 | 9,459,546 | +0.17(+3.28%) |
Sep 06, 2012 | 4.978 | 5.135 | 4.951 | 5.119 | 16,260,541 | +0.27(+5.59%) |
Sep 05, 2012 | 4.864 | 4.891 | 4.804 | 4.848 | 9,674,528 | +0.12(+2.52%) |