Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.600 | 4.700 | 4.600 | 4.690 | 1,987 | +0.15(+3.30%) |
Nov 29, 2012 | 4.800 | 4.800 | 4.540 | 4.540 | 8,475 | -0.26(-5.42%) |
Nov 28, 2012 | 4.620 | 4.900 | 4.620 | 4.800 | 11,478 | +0.13(+2.78%) |
Nov 27, 2012 | 4.700 | 4.800 | 4.650 | 4.670 | 16,276 | +0.03(+0.65%) |
Nov 26, 2012 | 4.810 | 4.810 | 4.500 | 4.640 | 19,962 | +0.04(+0.87%) |
Nov 23, 2012 | 4.690 | 4.690 | 4.600 | 4.600 | 2,200 | -0.07(-1.50%) |
Nov 21, 2012 | 4.496 | 4.670 | 4.320 | 4.670 | 6,800 | +0.34(+7.85%) |
Nov 20, 2012 | 4.105 | 4.610 | 4.100 | 4.330 | 68,770 | +0.28(+6.91%) |
Nov 19, 2012 | 4.100 | 4.100 | 4.000 | 4.050 | 4,751 | -0.02(-0.49%) |
Nov 16, 2012 | 4.060 | 4.190 | 4.048 | 4.070 | 4,787 | -0.21(-4.90%) |
Nov 15, 2012 | 4.230 | 4.280 | 3.860 | 4.280 | 14,049 | -0.11(-2.51%) |
Nov 14, 2012 | 4.110 | 4.394 | 4.110 | 4.390 | 69,376 | +0.27(+6.55%) |
Nov 13, 2012 | 4.100 | 4.150 | 3.610 | 4.120 | 61,345 | +0.01(+0.24%) |
Nov 12, 2012 | 4.250 | 4.250 | 4.110 | 4.110 | 39,061 | -0.01(-0.24%) |
Nov 09, 2012 | 4.220 | 4.220 | 4.110 | 4.120 | 29,596 | -0.11(-2.60%) |
Nov 08, 2012 | 4.250 | 4.250 | 4.230 | 4.230 | 4,000 | -0.02(-0.47%) |
Nov 07, 2012 | 4.250 | 4.250 | 4.220 | 4.250 | 2,883 | -0.06(-1.39%) |
Nov 06, 2012 | 4.300 | 4.310 | 4.280 | 4.310 | 9,900 | +0.01(+0.23%) |
Nov 05, 2012 | 4.358 | 4.370 | 4.300 | 4.300 | 10,255 | -0.08(-1.83%) |
Nov 02, 2012 | 4.310 | 4.380 | 4.300 | 4.380 | 3,600 | +0.00(+0.00%) |
Nov 01, 2012 | 4.350 | 4.390 | 4.300 | 4.380 | 12,414 | +0.02(+0.46%) |
Oct 31, 2012 | 4.350 | 4.390 | 4.350 | 4.360 | 2,255 | -0.04(-0.91%) |
Oct 26, 2012 | 4.440 | 4.400 | 4.400 | 4.400 | 3,700 | -0.03(-0.68%) |
Oct 25, 2012 | 4.350 | 4.430 | 4.330 | 4.430 | 9,081 | +0.04(+0.91%) |
Oct 24, 2012 | 4.436 | 4.436 | 4.356 | 4.390 | 2,407 | -0.01(-0.23%) |
Oct 23, 2012 | 4.370 | 4.400 | 4.330 | 4.400 | 14,933 | -0.10(-2.22%) |
Oct 19, 2012 | 4.550 | 4.550 | 4.400 | 4.500 | 10,334 | -0.03(-0.66%) |
Oct 18, 2012 | 4.710 | 4.780 | 4.500 | 4.530 | 689,799 | -0.32(-6.60%) |
Oct 17, 2012 | 4.665 | 4.900 | 4.660 | 4.850 | 11,850 | +0.18(+3.85%) |
Oct 16, 2012 | 4.650 | 4.890 | 4.650 | 4.670 | 2,791 | +0.03(+0.65%) |
Oct 15, 2012 | 4.908 | 4.920 | 4.583 | 4.640 | 35,519 | -0.23(-4.70%) |
Oct 11, 2012 | 4.940 | 4.869 | 4.869 | 4.869 | 5,700 | -0.12(-2.43%) |
Oct 10, 2012 | 4.900 | 5.030 | 4.560 | 4.990 | 21,750 | +0.01(+0.20%) |
Oct 09, 2012 | 4.820 | 4.990 | 4.810 | 4.980 | 9,630 | +0.11(+2.26%) |
Oct 08, 2012 | 4.780 | 4.920 | 4.780 | 4.870 | 11,122 | -0.01(-0.20%) |
Oct 05, 2012 | 4.530 | 4.900 | 4.520 | 4.880 | 15,440 | +0.06(+1.24%) |
Oct 04, 2012 | 4.760 | 4.840 | 4.760 | 4.820 | 13,227 | +0.04(+0.84%) |
Oct 03, 2012 | 4.900 | 4.900 | 4.780 | 4.780 | 9,330 | -0.01(-0.21%) |
Oct 02, 2012 | 4.800 | 4.810 | 4.780 | 4.790 | 10,950 | -0.06(-1.24%) |
Oct 01, 2012 | 4.670 | 4.850 | 4.650 | 4.850 | 3,796 | +0.11(+2.32%) |
Sep 28, 2012 | 4.720 | 4.800 | 4.270 | 4.740 | 17,497 | +0.02(+0.42%) |
Sep 27, 2012 | 4.690 | 4.720 | 4.600 | 4.720 | 10,903 | +0.19(+4.19%) |
Sep 26, 2012 | 4.460 | 4.530 | 4.460 | 4.530 | 15,316 | +0.01(+0.22%) |
Sep 25, 2012 | 4.470 | 4.540 | 4.440 | 4.520 | 14,565 | +0.05(+1.12%) |
Sep 24, 2012 | 4.300 | 4.505 | 4.300 | 4.470 | 9,094 | +0.25(+5.92%) |
Sep 21, 2012 | 4.372 | 4.430 | 4.220 | 4.220 | 23,058 | -0.13(-2.99%) |
Sep 20, 2012 | 4.340 | 4.390 | 4.340 | 4.350 | 860 | +0.04(+0.93%) |
Sep 19, 2012 | 4.310 | 4.550 | 4.310 | 4.310 | 27,004 | -0.22(-4.86%) |
Sep 18, 2012 | 4.400 | 4.550 | 4.330 | 4.530 | 13,525 | +0.04(+0.89%) |
Sep 17, 2012 | 4.370 | 4.490 | 4.370 | 4.490 | 12,424 | +0.17(+3.94%) |
Sep 14, 2012 | 4.350 | 4.450 | 4.320 | 4.320 | 7,815 | -0.02(-0.46%) |
Sep 13, 2012 | 4.410 | 4.420 | 4.220 | 4.340 | 66,725 | +0.00(+0.00%) |
Sep 12, 2012 | 4.300 | 4.480 | 4.300 | 4.340 | 2,770 | +0.03(+0.69%) |
Sep 11, 2012 | 4.340 | 4.350 | 4.300 | 4.310 | 10,563 | -0.04(-0.91%) |
Sep 10, 2012 | 4.300 | 4.400 | 4.300 | 4.350 | 7,530 | -0.05(-1.14%) |
Sep 07, 2012 | 4.520 | 4.520 | 4.250 | 4.400 | 78,517 | -0.10(-2.22%) |
Sep 06, 2012 | 4.500 | 4.500 | 4.410 | 4.500 | 5,000 | +0.00(+0.00%) |
Sep 05, 2012 | 4.440 | 4.500 | 4.362 | 4.500 | 26,358 | +0.05(+1.12%) |