Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.840 | 4.840 | 4.660 | 4.748 | 18,508 | +0.01(+0.18%) |
Nov 29, 2012 | 4.610 | 4.840 | 4.600 | 4.740 | 12,571 | +0.08(+1.72%) |
Nov 28, 2012 | 4.710 | 4.710 | 4.660 | 4.660 | 6,100 | +0.01(+0.22%) |
Nov 27, 2012 | 4.650 | 4.800 | 4.640 | 4.650 | 7,037 | -0.02(-0.37%) |
Nov 26, 2012 | 4.450 | 4.800 | 4.450 | 4.668 | 15,495 | +0.26(+5.84%) |
Nov 23, 2012 | 4.240 | 4.600 | 4.220 | 4.410 | 17,426 | +0.11(+2.56%) |
Nov 21, 2012 | 4.200 | 4.340 | 4.190 | 4.300 | 12,185 | +0.14(+3.37%) |
Nov 20, 2012 | 4.130 | 4.250 | 4.120 | 4.160 | 11,550 | -0.05(-1.19%) |
Nov 19, 2012 | 4.110 | 4.301 | 4.110 | 4.210 | 25,632 | +0.02(+0.48%) |
Nov 16, 2012 | 4.250 | 4.290 | 4.015 | 4.190 | 37,077 | -0.12(-2.78%) |
Nov 15, 2012 | 4.350 | 4.350 | 4.010 | 4.310 | 69,108 | -0.07(-1.60%) |
Nov 14, 2012 | 4.380 | 4.400 | 4.330 | 4.380 | 24,368 | -0.01(-0.23%) |
Nov 13, 2012 | 4.400 | 4.430 | 4.270 | 4.390 | 23,069 | -0.03(-0.68%) |
Nov 12, 2012 | 4.420 | 4.420 | 4.140 | 4.420 | 18,449 | -0.00(-0.00%) |
Nov 09, 2012 | 4.600 | 4.600 | 4.420 | 4.420 | 19,038 | -0.15(-3.28%) |
Nov 08, 2012 | 4.520 | 4.600 | 4.500 | 4.570 | 7,296 | -0.05(-1.08%) |
Nov 07, 2012 | 4.680 | 4.830 | 4.521 | 4.620 | 11,616 | -0.16(-3.35%) |
Nov 06, 2012 | 4.860 | 4.890 | 4.780 | 4.780 | 2,100 | -0.09(-1.85%) |
Nov 05, 2012 | 4.877 | 4.877 | 4.800 | 4.870 | 1,987 | +0.07(+1.46%) |
Nov 02, 2012 | 5.000 | 5.000 | 4.680 | 4.800 | 11,400 | -0.19(-3.81%) |
Nov 01, 2012 | 5.120 | 5.148 | 4.960 | 4.990 | 4,400 | -0.01(-0.20%) |
Oct 31, 2012 | 5.030 | 5.150 | 4.950 | 5.000 | 3,125 | -0.02(-0.40%) |
Oct 26, 2012 | 5.050 | 5.020 | 5.020 | 5.020 | 2,700 | +0.12(+2.45%) |
Oct 25, 2012 | 4.950 | 5.070 | 4.900 | 4.900 | 4,850 | -0.03(-0.61%) |
Oct 24, 2012 | 5.000 | 5.140 | 4.900 | 4.930 | 7,140 | -0.07(-1.37%) |
Oct 23, 2012 | 4.990 | 5.108 | 4.820 | 4.998 | 4,800 | -0.01(-0.23%) |
Oct 19, 2012 | 4.970 | 5.078 | 4.950 | 5.010 | 4,405 | -0.03(-0.60%) |
Oct 18, 2012 | 5.080 | 5.150 | 5.000 | 5.040 | 5,894 | -0.13(-2.51%) |
Oct 17, 2012 | 5.375 | 5.398 | 5.078 | 5.170 | 9,874 | -0.07(-1.33%) |
Oct 16, 2012 | 5.159 | 5.240 | 5.159 | 5.240 | 5,400 | +0.03(+0.57%) |
Oct 15, 2012 | 5.200 | 5.210 | 5.091 | 5.210 | 8,997 | -0.08(-1.51%) |
Oct 12, 2012 | 5.210 | 5.318 | 5.210 | 5.290 | 1,820 | +0.04(+0.76%) |
Oct 11, 2012 | 5.330 | 5.330 | 5.200 | 5.250 | 7,950 | +0.10(+1.94%) |
Oct 10, 2012 | 5.100 | 5.278 | 5.070 | 5.150 | 7,943 | +0.00(+0.00%) |
Oct 09, 2012 | 5.200 | 5.290 | 4.940 | 5.150 | 16,138 | -0.15(-2.83%) |
Oct 08, 2012 | 5.190 | 5.348 | 5.190 | 5.300 | 1,775 | +0.01(+0.19%) |
Oct 05, 2012 | 5.320 | 5.388 | 5.189 | 5.290 | 5,800 | -0.06(-1.12%) |
Oct 04, 2012 | 5.250 | 5.380 | 5.200 | 5.350 | 25,287 | +0.16(+3.08%) |
Oct 03, 2012 | 5.250 | 5.250 | 5.150 | 5.190 | 2,780 | -0.01(-0.19%) |
Oct 02, 2012 | 5.230 | 5.250 | 5.060 | 5.200 | 6,527 | +0.03(+0.58%) |
Oct 01, 2012 | 5.180 | 5.240 | 5.012 | 5.170 | 3,752 | +0.06(+1.17%) |
Sep 28, 2012 | 5.250 | 5.250 | 5.000 | 5.110 | 10,425 | +0.09(+1.79%) |
Sep 27, 2012 | 5.200 | 5.210 | 5.020 | 5.020 | 5,617 | -0.17(-3.28%) |
Sep 26, 2012 | 5.250 | 5.250 | 5.180 | 5.190 | 9,800 | -0.03(-0.57%) |
Sep 25, 2012 | 5.190 | 5.248 | 5.190 | 5.220 | 5,600 | -0.03(-0.57%) |
Sep 24, 2012 | 5.180 | 5.250 | 5.180 | 5.250 | 12,504 | +0.09(+1.74%) |
Sep 21, 2012 | 5.190 | 5.280 | 5.115 | 5.160 | 34,925 | -0.04(-0.77%) |
Sep 20, 2012 | 5.150 | 5.290 | 5.090 | 5.200 | 35,475 | +0.01(+0.19%) |
Sep 19, 2012 | 5.200 | 5.240 | 5.090 | 5.190 | 11,974 | -0.01(-0.19%) |
Sep 18, 2012 | 5.210 | 5.240 | 5.130 | 5.200 | 13,845 | -0.01(-0.19%) |
Sep 17, 2012 | 5.140 | 5.240 | 5.120 | 5.210 | 8,030 | +0.06(+1.17%) |
Sep 14, 2012 | 5.180 | 5.250 | 5.010 | 5.150 | 16,621 | +0.10(+1.98%) |
Sep 13, 2012 | 5.050 | 5.050 | 4.930 | 5.050 | 22,057 | -0.02(-0.39%) |
Sep 12, 2012 | 5.190 | 5.190 | 5.050 | 5.070 | 5,166 | +0.00(+0.00%) |
Sep 11, 2012 | 5.190 | 5.190 | 5.020 | 5.070 | 26,780 | -0.02(-0.39%) |
Sep 10, 2012 | 5.230 | 5.230 | 5.010 | 5.090 | 13,000 | -0.15(-2.86%) |
Sep 07, 2012 | 5.190 | 5.240 | 5.190 | 5.240 | 2,450 | +0.05(+0.96%) |
Sep 06, 2012 | 5.120 | 5.190 | 5.120 | 5.190 | 4,099 | +0.03(+0.58%) |
Sep 05, 2012 | 5.190 | 5.190 | 5.160 | 5.160 | 798 | -0.03(-0.58%) |