Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.772 | 4.821 | 4.772 | 4.813 | 36,797 | +0.05(+1.10%) |
Nov 29, 2012 | 4.787 | 4.817 | 4.754 | 4.761 | 6,901 | -0.02(-0.39%) |
Nov 28, 2012 | 4.795 | 4.821 | 4.742 | 4.780 | 44,926 | +0.00(+0.00%) |
Nov 27, 2012 | 4.757 | 4.821 | 4.672 | 4.780 | 33,903 | +0.00(+0.00%) |
Nov 26, 2012 | 4.742 | 4.791 | 4.679 | 4.780 | 49,486 | +0.04(+0.79%) |
Nov 23, 2012 | 4.754 | 4.791 | 4.665 | 4.742 | 72,492 | -0.02(-0.47%) |
Nov 21, 2012 | 4.731 | 4.806 | 4.731 | 4.765 | 16,230 | +0.01(+0.31%) |
Nov 20, 2012 | 4.698 | 4.750 | 4.627 | 4.750 | 29,493 | +0.06(+1.27%) |
Nov 19, 2012 | 4.660 | 4.787 | 4.623 | 4.690 | 89,494 | +0.03(+0.56%) |
Nov 16, 2012 | 4.686 | 4.765 | 4.612 | 4.664 | 48,215 | -0.06(-1.18%) |
Nov 15, 2012 | 4.604 | 4.731 | 4.604 | 4.720 | 89,891 | +0.12(+2.51%) |
Nov 14, 2012 | 4.757 | 4.757 | 4.556 | 4.604 | 144,431 | -0.15(-3.14%) |
Nov 13, 2012 | 4.824 | 4.877 | 4.727 | 4.754 | 81,611 | -0.10(-2.07%) |
Nov 12, 2012 | 4.903 | 4.903 | 4.791 | 4.854 | 68,031 | -0.03(-0.69%) |
Nov 09, 2012 | 4.865 | 4.929 | 4.802 | 4.888 | 55,004 | -0.03(-0.68%) |
Nov 08, 2012 | 4.944 | 4.944 | 4.821 | 4.921 | 66,280 | +0.03(+0.61%) |
Nov 07, 2012 | 4.884 | 4.891 | 4.854 | 4.891 | 44,985 | -0.00(-0.00%) |
Nov 06, 2012 | 4.933 | 4.940 | 4.854 | 4.892 | 49,484 | +0.02(+0.31%) |
Nov 05, 2012 | 4.906 | 4.947 | 4.877 | 4.877 | 50,787 | -0.08(-1.65%) |
Nov 02, 2012 | 4.992 | 4.992 | 4.888 | 4.959 | 92,192 | +0.02(+0.38%) |
Nov 01, 2012 | 4.899 | 4.970 | 4.850 | 4.940 | 85,133 | +0.06(+1.30%) |
Oct 31, 2012 | 4.891 | 4.918 | 4.795 | 4.877 | 99,027 | +0.04(+0.77%) |
Oct 26, 2012 | 4.865 | 4.839 | 4.839 | 4.839 | 32,454 | +0.02(+0.39%) |
Oct 25, 2012 | 4.772 | 4.821 | 4.746 | 4.821 | 147,789 | +0.01(+0.23%) |
Oct 24, 2012 | 4.865 | 4.899 | 4.776 | 4.809 | 57,265 | -0.03(-0.54%) |
Oct 23, 2012 | 4.832 | 4.865 | 4.772 | 4.836 | 49,317 | -0.05(-0.99%) |
Oct 19, 2012 | 4.854 | 4.974 | 4.809 | 4.884 | 63,267 | +0.04(+0.77%) |
Oct 18, 2012 | 4.906 | 4.906 | 4.795 | 4.847 | 38,626 | -0.03(-0.69%) |
Oct 17, 2012 | 4.795 | 4.884 | 4.772 | 4.880 | 37,915 | +0.03(+0.61%) |
Oct 16, 2012 | 4.895 | 4.899 | 4.813 | 4.850 | 30,078 | +0.03(+0.62%) |
Oct 15, 2012 | 4.869 | 4.869 | 4.821 | 4.821 | 20,934 | -0.03(-0.61%) |
Oct 12, 2012 | 4.850 | 4.899 | 4.795 | 4.850 | 29,710 | +0.01(+0.23%) |
Oct 11, 2012 | 4.884 | 4.884 | 4.839 | 4.839 | 8,151 | -0.00(-0.00%) |
Oct 10, 2012 | 4.877 | 4.877 | 4.780 | 4.839 | 12,614 | -0.03(-0.69%) |
Oct 09, 2012 | 4.895 | 4.895 | 4.828 | 4.873 | 21,345 | +0.01(+0.15%) |
Oct 08, 2012 | 4.757 | 4.891 | 4.739 | 4.865 | 46,442 | +0.10(+2.03%) |
Oct 05, 2012 | 4.895 | 4.906 | 4.739 | 4.768 | 66,990 | -0.04(-0.85%) |
Oct 04, 2012 | 4.865 | 4.891 | 4.746 | 4.809 | 37,398 | -0.05(-1.00%) |
Oct 03, 2012 | 4.839 | 4.895 | 4.750 | 4.858 | 30,713 | +0.06(+1.32%) |
Oct 02, 2012 | 4.791 | 4.877 | 4.750 | 4.795 | 26,481 | +0.00(+0.08%) |
Oct 01, 2012 | 4.742 | 4.836 | 4.742 | 4.791 | 45,541 | +0.07(+1.42%) |
Sep 28, 2012 | 4.739 | 4.750 | 4.716 | 4.724 | 5,123 | +0.00(+0.08%) |
Sep 27, 2012 | 4.720 | 4.761 | 4.716 | 4.720 | 11,740 | -0.01(-0.24%) |
Sep 26, 2012 | 4.698 | 4.791 | 4.698 | 4.731 | 70,976 | -0.02(-0.47%) |
Sep 25, 2012 | 4.698 | 4.761 | 4.664 | 4.754 | 57,946 | +0.09(+1.92%) |
Sep 24, 2012 | 4.668 | 4.716 | 4.660 | 4.664 | 63,275 | -0.03(-0.71%) |
Sep 21, 2012 | 4.649 | 4.709 | 4.642 | 4.698 | 75,938 | +0.01(+0.24%) |
Sep 20, 2012 | 4.735 | 4.735 | 4.668 | 4.686 | 84,730 | -0.07(-1.49%) |
Sep 19, 2012 | 4.709 | 4.776 | 4.668 | 4.757 | 80,138 | +0.01(+0.31%) |
Sep 18, 2012 | 4.765 | 4.791 | 4.681 | 4.742 | 90,741 | -0.07(-1.40%) |
Sep 17, 2012 | 4.828 | 4.970 | 4.772 | 4.809 | 89,486 | +0.00(+0.00%) |
Sep 14, 2012 | 4.705 | 4.865 | 4.705 | 4.809 | 60,950 | -0.03(-0.69%) |
Sep 13, 2012 | 4.795 | 4.847 | 4.701 | 4.843 | 25,328 | +0.08(+1.72%) |
Sep 12, 2012 | 4.791 | 4.862 | 4.727 | 4.761 | 29,965 | -0.06(-1.15%) |
Sep 11, 2012 | 4.843 | 4.847 | 4.809 | 4.816 | 30,700 | +0.01(+0.22%) |
Sep 10, 2012 | 4.809 | 4.862 | 4.686 | 4.806 | 50,693 | -0.01(-0.23%) |
Sep 07, 2012 | 4.877 | 4.877 | 4.705 | 4.817 | 40,257 | -0.04(-0.83%) |
Sep 06, 2012 | 4.843 | 4.862 | 4.757 | 4.857 | 20,087 | +0.01(+0.29%) |
Sep 05, 2012 | 4.791 | 4.862 | 4.791 | 4.843 | 33,296 | +0.00(+0.08%) |