Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.909 | 4.913 | 4.885 | 4.909 | 61,408 | +0.01(+0.23%) |
Nov 29, 2012 | 4.894 | 4.898 | 4.850 | 4.898 | 43,756 | +0.03(+0.69%) |
Nov 28, 2012 | 4.842 | 4.868 | 4.825 | 4.865 | 74,170 | +0.01(+0.31%) |
Nov 27, 2012 | 4.824 | 4.859 | 4.787 | 4.850 | 98,519 | +0.00(+0.08%) |
Nov 26, 2012 | 4.835 | 4.865 | 4.798 | 4.846 | 54,323 | +0.03(+0.69%) |
Nov 23, 2012 | 4.787 | 4.816 | 4.783 | 4.813 | 15,143 | +0.07(+1.56%) |
Nov 21, 2012 | 4.765 | 4.790 | 4.717 | 4.739 | 88,629 | -0.01(-0.23%) |
Nov 20, 2012 | 4.709 | 4.790 | 4.679 | 4.750 | 76,681 | +0.01(+0.23%) |
Nov 19, 2012 | 4.627 | 4.739 | 4.627 | 4.739 | 111,235 | +0.16(+3.57%) |
Nov 16, 2012 | 4.438 | 4.642 | 4.438 | 4.575 | 66,864 | +0.13(+3.00%) |
Nov 15, 2012 | 4.538 | 4.579 | 4.412 | 4.442 | 175,780 | -0.13(-2.76%) |
Nov 14, 2012 | 4.739 | 4.739 | 4.557 | 4.568 | 137,334 | -0.14(-2.99%) |
Nov 13, 2012 | 4.776 | 4.805 | 4.598 | 4.709 | 141,005 | -0.07(-1.55%) |
Nov 12, 2012 | 4.902 | 4.935 | 4.716 | 4.783 | 136,657 | -0.14(-2.86%) |
Nov 09, 2012 | 4.954 | 4.972 | 4.902 | 4.924 | 73,698 | -0.06(-1.12%) |
Nov 08, 2012 | 5.006 | 5.028 | 4.980 | 4.980 | 35,198 | -0.06(-1.10%) |
Nov 07, 2012 | 5.028 | 5.061 | 4.972 | 5.035 | 80,767 | -0.04(-0.88%) |
Nov 06, 2012 | 5.031 | 5.080 | 5.020 | 5.080 | 52,624 | +0.03(+0.59%) |
Nov 05, 2012 | 5.024 | 5.057 | 5.002 | 5.050 | 55,340 | +0.01(+0.15%) |
Nov 02, 2012 | 5.013 | 5.076 | 5.006 | 5.043 | 43,653 | +0.03(+0.52%) |
Nov 01, 2012 | 4.957 | 5.024 | 4.957 | 5.017 | 23,857 | +0.03(+0.67%) |
Oct 31, 2012 | 5.017 | 5.087 | 4.935 | 4.983 | 109,347 | -0.04(-0.88%) |
Oct 26, 2012 | 5.050 | 5.028 | 5.028 | 5.028 | 58,525 | -0.01(-0.15%) |
Oct 25, 2012 | 5.102 | 5.139 | 5.035 | 5.035 | 56,987 | -0.07(-1.38%) |
Oct 24, 2012 | 5.065 | 5.106 | 5.031 | 5.106 | 66,435 | +0.07(+1.40%) |
Oct 23, 2012 | 5.076 | 5.106 | 5.020 | 5.035 | 49,700 | -0.11(-2.09%) |
Oct 19, 2012 | 5.161 | 5.169 | 5.072 | 5.143 | 41,178 | +0.00(+0.00%) |
Oct 18, 2012 | 5.109 | 5.158 | 5.043 | 5.143 | 101,256 | +0.06(+1.24%) |
Oct 17, 2012 | 5.120 | 5.132 | 5.043 | 5.080 | 52,384 | -0.02(-0.36%) |
Oct 16, 2012 | 5.102 | 5.124 | 5.036 | 5.098 | 34,570 | +0.04(+0.88%) |
Oct 15, 2012 | 5.102 | 5.102 | 5.017 | 5.054 | 32,056 | -0.02(-0.37%) |
Oct 12, 2012 | 5.080 | 5.083 | 5.039 | 5.072 | 71,152 | +0.01(+0.15%) |
Oct 11, 2012 | 5.043 | 5.080 | 5.035 | 5.065 | 38,912 | +0.06(+1.11%) |
Oct 10, 2012 | 5.006 | 5.039 | 4.987 | 5.009 | 74,888 | -0.03(-0.66%) |
Oct 09, 2012 | 5.024 | 5.098 | 5.006 | 5.043 | 82,221 | -0.01(-0.29%) |
Oct 08, 2012 | 5.080 | 5.080 | 5.002 | 5.057 | 43,505 | -0.07(-1.30%) |
Oct 05, 2012 | 5.124 | 5.187 | 5.046 | 5.124 | 67,778 | -0.03(-0.65%) |
Oct 04, 2012 | 5.154 | 5.191 | 5.065 | 5.158 | 82,498 | -0.04(-0.71%) |
Oct 03, 2012 | 5.213 | 5.261 | 5.087 | 5.195 | 54,698 | -0.04(-0.78%) |
Oct 02, 2012 | 5.146 | 5.235 | 5.069 | 5.235 | 82,458 | +0.07(+1.36%) |
Oct 01, 2012 | 5.313 | 5.358 | 5.154 | 5.165 | 63,282 | -0.13(-2.52%) |
Sep 28, 2012 | 5.413 | 5.413 | 5.271 | 5.298 | 95,191 | +0.02(+0.28%) |
Sep 27, 2012 | 5.247 | 5.287 | 5.209 | 5.283 | 34,486 | +0.06(+1.13%) |
Sep 26, 2012 | 5.324 | 5.324 | 5.187 | 5.224 | 47,534 | -0.07(-1.26%) |
Sep 25, 2012 | 5.402 | 5.406 | 5.284 | 5.291 | 81,962 | -0.09(-1.59%) |
Sep 24, 2012 | 5.317 | 5.376 | 5.276 | 5.376 | 78,957 | +0.09(+1.61%) |
Sep 21, 2012 | 5.313 | 5.350 | 5.284 | 5.291 | 43,327 | -0.04(-0.83%) |
Sep 20, 2012 | 5.339 | 5.346 | 5.265 | 5.336 | 51,132 | +0.00(+0.00%) |
Sep 19, 2012 | 5.302 | 5.365 | 5.296 | 5.336 | 55,968 | +0.04(+0.84%) |
Sep 18, 2012 | 5.373 | 5.373 | 5.269 | 5.291 | 38,076 | -0.10(-1.92%) |
Sep 17, 2012 | 5.380 | 5.434 | 5.358 | 5.395 | 63,653 | -0.00(-0.07%) |
Sep 14, 2012 | 5.271 | 5.413 | 5.263 | 5.399 | 40,812 | +0.12(+2.35%) |
Sep 13, 2012 | 5.230 | 5.303 | 5.230 | 5.274 | 46,057 | +0.03(+0.56%) |
Sep 12, 2012 | 5.347 | 5.347 | 5.241 | 5.245 | 53,102 | -0.03(-0.62%) |
Sep 11, 2012 | 5.293 | 5.351 | 5.230 | 5.278 | 56,557 | +0.01(+0.14%) |
Sep 10, 2012 | 5.314 | 5.314 | 5.267 | 5.271 | 33,269 | -0.07(-1.23%) |
Sep 07, 2012 | 5.417 | 5.417 | 5.329 | 5.336 | 79,012 | -0.06(-1.15%) |
Sep 06, 2012 | 5.409 | 5.475 | 5.359 | 5.399 | 61,868 | +0.04(+0.68%) |
Sep 05, 2012 | 5.377 | 5.424 | 5.355 | 5.362 | 17,669 | -0.01(-0.27%) |