Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.909 | 4.912 | 4.884 | 4.909 | 61,415 | +0.01(+0.23%) |
Nov 29, 2012 | 4.894 | 4.897 | 4.849 | 4.897 | 43,761 | +0.03(+0.69%) |
Nov 28, 2012 | 4.842 | 4.868 | 4.824 | 4.864 | 74,179 | +0.01(+0.31%) |
Nov 27, 2012 | 4.823 | 4.859 | 4.786 | 4.849 | 98,531 | +0.00(+0.08%) |
Nov 26, 2012 | 4.834 | 4.864 | 4.797 | 4.846 | 54,329 | +0.03(+0.69%) |
Nov 23, 2012 | 4.786 | 4.816 | 4.782 | 4.812 | 15,145 | +0.07(+1.56%) |
Nov 21, 2012 | 4.764 | 4.790 | 4.716 | 4.738 | 88,639 | -0.01(-0.23%) |
Nov 20, 2012 | 4.708 | 4.790 | 4.679 | 4.749 | 76,690 | +0.01(+0.23%) |
Nov 19, 2012 | 4.627 | 4.738 | 4.627 | 4.738 | 111,249 | +0.16(+3.57%) |
Nov 16, 2012 | 4.438 | 4.642 | 4.438 | 4.575 | 66,872 | +0.13(+3.01%) |
Nov 15, 2012 | 4.538 | 4.579 | 4.412 | 4.441 | 175,801 | -0.13(-2.76%) |
Nov 14, 2012 | 4.738 | 4.738 | 4.556 | 4.567 | 137,351 | -0.14(-2.99%) |
Nov 13, 2012 | 4.775 | 4.805 | 4.597 | 4.708 | 141,022 | -0.07(-1.55%) |
Nov 12, 2012 | 4.901 | 4.934 | 4.716 | 4.782 | 136,674 | -0.14(-2.86%) |
Nov 09, 2012 | 4.953 | 4.972 | 4.901 | 4.923 | 73,707 | -0.06(-1.12%) |
Nov 08, 2012 | 5.005 | 5.027 | 4.979 | 4.979 | 35,202 | -0.06(-1.10%) |
Nov 07, 2012 | 5.027 | 5.061 | 4.972 | 5.035 | 80,777 | -0.04(-0.88%) |
Nov 06, 2012 | 5.031 | 5.079 | 5.020 | 5.079 | 52,630 | +0.03(+0.59%) |
Nov 05, 2012 | 5.023 | 5.057 | 5.001 | 5.049 | 55,346 | +0.01(+0.15%) |
Nov 02, 2012 | 5.012 | 5.075 | 5.005 | 5.042 | 43,659 | +0.03(+0.52%) |
Nov 01, 2012 | 4.957 | 5.023 | 4.957 | 5.016 | 23,860 | +0.03(+0.67%) |
Oct 31, 2012 | 5.016 | 5.086 | 4.934 | 4.983 | 109,360 | -0.04(-0.88%) |
Oct 26, 2012 | 5.049 | 5.027 | 5.027 | 5.027 | 58,532 | -0.01(-0.15%) |
Oct 25, 2012 | 5.101 | 5.138 | 5.035 | 5.035 | 56,994 | -0.07(-1.38%) |
Oct 24, 2012 | 5.064 | 5.105 | 5.031 | 5.105 | 66,443 | +0.07(+1.40%) |
Oct 23, 2012 | 5.075 | 5.105 | 5.020 | 5.035 | 49,706 | -0.11(-2.09%) |
Oct 19, 2012 | 5.161 | 5.168 | 5.072 | 5.142 | 41,182 | +0.00(+0.00%) |
Oct 18, 2012 | 5.109 | 5.157 | 5.042 | 5.142 | 101,268 | +0.06(+1.24%) |
Oct 17, 2012 | 5.120 | 5.131 | 5.042 | 5.079 | 52,390 | -0.02(-0.36%) |
Oct 16, 2012 | 5.101 | 5.124 | 5.035 | 5.098 | 34,574 | +0.04(+0.88%) |
Oct 15, 2012 | 5.101 | 5.101 | 5.016 | 5.053 | 32,060 | -0.02(-0.37%) |
Oct 12, 2012 | 5.079 | 5.083 | 5.038 | 5.072 | 71,161 | +0.01(+0.15%) |
Oct 11, 2012 | 5.042 | 5.079 | 5.035 | 5.064 | 38,917 | +0.06(+1.11%) |
Oct 10, 2012 | 5.005 | 5.038 | 4.987 | 5.009 | 74,897 | -0.03(-0.66%) |
Oct 09, 2012 | 5.023 | 5.098 | 5.005 | 5.042 | 82,231 | -0.01(-0.29%) |
Oct 08, 2012 | 5.079 | 5.079 | 5.001 | 5.057 | 43,510 | -0.07(-1.30%) |
Oct 05, 2012 | 5.124 | 5.187 | 5.046 | 5.124 | 67,786 | -0.03(-0.65%) |
Oct 04, 2012 | 5.153 | 5.190 | 5.064 | 5.157 | 82,508 | -0.04(-0.71%) |
Oct 03, 2012 | 5.213 | 5.261 | 5.086 | 5.194 | 54,704 | -0.04(-0.78%) |
Oct 02, 2012 | 5.146 | 5.235 | 5.068 | 5.235 | 82,468 | +0.07(+1.36%) |
Oct 01, 2012 | 5.313 | 5.357 | 5.153 | 5.164 | 63,290 | -0.13(-2.52%) |
Sep 28, 2012 | 5.413 | 5.413 | 5.270 | 5.298 | 95,202 | +0.02(+0.28%) |
Sep 27, 2012 | 5.246 | 5.287 | 5.209 | 5.283 | 34,490 | +0.06(+1.13%) |
Sep 26, 2012 | 5.324 | 5.324 | 5.187 | 5.224 | 47,540 | -0.07(-1.26%) |
Sep 25, 2012 | 5.402 | 5.405 | 5.283 | 5.290 | 81,972 | -0.09(-1.59%) |
Sep 24, 2012 | 5.316 | 5.376 | 5.276 | 5.376 | 78,967 | +0.09(+1.61%) |
Sep 21, 2012 | 5.313 | 5.350 | 5.284 | 5.290 | 43,332 | -0.04(-0.83%) |
Sep 20, 2012 | 5.339 | 5.345 | 5.264 | 5.335 | 51,138 | +0.00(+0.00%) |
Sep 19, 2012 | 5.302 | 5.365 | 5.295 | 5.335 | 55,975 | +0.04(+0.84%) |
Sep 18, 2012 | 5.372 | 5.372 | 5.268 | 5.290 | 38,081 | -0.10(-1.92%) |
Sep 17, 2012 | 5.380 | 5.434 | 5.358 | 5.394 | 63,661 | -0.00(-0.07%) |
Sep 14, 2012 | 5.270 | 5.412 | 5.263 | 5.398 | 40,817 | +0.12(+2.35%) |
Sep 13, 2012 | 5.230 | 5.302 | 5.230 | 5.274 | 46,063 | +0.03(+0.56%) |
Sep 12, 2012 | 5.347 | 5.347 | 5.241 | 5.244 | 53,108 | -0.03(-0.62%) |
Sep 11, 2012 | 5.292 | 5.350 | 5.230 | 5.277 | 56,564 | +0.01(+0.14%) |
Sep 10, 2012 | 5.314 | 5.314 | 5.266 | 5.270 | 33,273 | -0.07(-1.23%) |
Sep 07, 2012 | 5.416 | 5.416 | 5.328 | 5.336 | 79,022 | -0.06(-1.15%) |
Sep 06, 2012 | 5.409 | 5.475 | 5.359 | 5.398 | 61,876 | +0.04(+0.68%) |
Sep 05, 2012 | 5.376 | 5.423 | 5.354 | 5.361 | 17,671 | -0.01(-0.27%) |