Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.660 | 4.710 | 4.520 | 4.630 | 244,895 | -0.05(-1.07%) |
Nov 29, 2012 | 4.740 | 4.800 | 4.674 | 4.680 | 108,938 | -0.06(-1.27%) |
Nov 28, 2012 | 4.630 | 4.760 | 4.510 | 4.740 | 206,926 | +0.01(+0.21%) |
Nov 27, 2012 | 4.930 | 4.940 | 4.690 | 4.730 | 234,412 | -0.24(-4.83%) |
Nov 26, 2012 | 5.070 | 5.080 | 4.910 | 4.970 | 160,549 | +0.02(+0.40%) |
Nov 23, 2012 | 4.880 | 5.000 | 4.761 | 4.950 | 94,461 | +0.07(+1.43%) |
Nov 21, 2012 | 4.840 | 4.910 | 4.750 | 4.880 | 69,755 | +0.05(+1.04%) |
Nov 20, 2012 | 4.940 | 4.960 | 4.790 | 4.830 | 106,501 | -0.10(-2.03%) |
Nov 19, 2012 | 4.820 | 4.930 | 4.760 | 4.930 | 176,355 | +0.24(+5.12%) |
Nov 16, 2012 | 4.480 | 4.730 | 4.480 | 4.690 | 282,639 | +0.18(+3.99%) |
Nov 15, 2012 | 4.810 | 4.830 | 4.500 | 4.510 | 570,619 | -0.34(-7.01%) |
Nov 14, 2012 | 5.270 | 5.310 | 4.840 | 4.850 | 497,366 | -0.39(-7.44%) |
Nov 13, 2012 | 5.380 | 5.460 | 5.235 | 5.240 | 212,753 | -0.20(-3.68%) |
Nov 12, 2012 | 5.420 | 5.540 | 5.370 | 5.440 | 237,789 | -0.06(-1.09%) |
Nov 09, 2012 | 5.490 | 5.750 | 5.370 | 5.500 | 210,977 | +0.09(+1.66%) |
Nov 08, 2012 | 5.390 | 5.500 | 5.210 | 5.410 | 236,232 | +0.06(+1.12%) |
Nov 07, 2012 | 5.320 | 5.390 | 5.110 | 5.350 | 144,079 | +0.07(+1.33%) |
Nov 06, 2012 | 5.130 | 5.300 | 5.030 | 5.280 | 267,951 | +0.15(+2.92%) |
Nov 05, 2012 | 5.270 | 5.349 | 5.100 | 5.130 | 155,166 | -0.11(-2.10%) |
Nov 02, 2012 | 5.410 | 5.440 | 5.210 | 5.240 | 307,672 | -0.27(-4.90%) |
Nov 01, 2012 | 5.570 | 5.620 | 5.460 | 5.510 | 331,118 | +0.00(+0.00%) |
Oct 31, 2012 | 5.260 | 5.570 | 5.170 | 5.510 | 401,230 | +0.40(+7.83%) |
Oct 26, 2012 | 5.090 | 5.110 | 5.110 | 5.110 | 155,700 | +0.05(+0.99%) |
Oct 25, 2012 | 4.970 | 5.060 | 4.810 | 5.060 | 171,551 | +0.27(+5.64%) |
Oct 24, 2012 | 4.990 | 4.990 | 4.780 | 4.790 | 113,365 | -0.16(-3.23%) |
Oct 23, 2012 | 4.830 | 4.960 | 4.820 | 4.950 | 118,839 | +0.15(+3.13%) |
Oct 19, 2012 | 4.850 | 4.900 | 4.710 | 4.800 | 119,187 | -0.08(-1.64%) |
Oct 18, 2012 | 4.950 | 5.020 | 4.880 | 4.880 | 120,950 | -0.14(-2.79%) |
Oct 17, 2012 | 5.080 | 5.130 | 4.980 | 5.020 | 170,727 | -0.04(-0.79%) |
Oct 16, 2012 | 4.920 | 5.060 | 4.900 | 5.060 | 178,183 | +0.26(+5.42%) |
Oct 15, 2012 | 4.920 | 4.950 | 4.730 | 4.800 | 213,071 | -0.16(-3.23%) |
Oct 12, 2012 | 5.100 | 5.150 | 4.920 | 4.960 | 170,177 | -0.15(-2.94%) |
Oct 11, 2012 | 4.960 | 5.170 | 4.900 | 5.110 | 244,621 | +0.29(+6.02%) |
Oct 10, 2012 | 4.660 | 4.880 | 4.590 | 4.820 | 245,356 | +0.14(+2.99%) |
Oct 09, 2012 | 5.080 | 5.090 | 4.650 | 4.680 | 344,061 | -0.38(-7.51%) |
Oct 08, 2012 | 5.010 | 5.140 | 5.000 | 5.060 | 109,035 | -0.02(-0.39%) |
Oct 05, 2012 | 5.140 | 5.170 | 5.050 | 5.080 | 158,968 | -0.06(-1.17%) |
Oct 04, 2012 | 5.050 | 5.240 | 5.050 | 5.140 | 201,111 | +0.12(+2.39%) |
Oct 03, 2012 | 5.220 | 5.220 | 4.950 | 5.020 | 379,640 | -0.19(-3.65%) |
Oct 02, 2012 | 5.360 | 5.390 | 5.190 | 5.210 | 135,407 | -0.13(-2.43%) |
Oct 01, 2012 | 5.400 | 5.440 | 5.160 | 5.340 | 289,569 | +0.02(+0.38%) |
Sep 28, 2012 | 5.390 | 5.477 | 5.300 | 5.320 | 178,629 | -0.09(-1.66%) |
Sep 27, 2012 | 5.450 | 5.530 | 5.380 | 5.410 | 278,878 | +0.04(+0.74%) |
Sep 26, 2012 | 5.180 | 5.380 | 4.990 | 5.370 | 435,199 | +0.15(+2.87%) |
Sep 25, 2012 | 5.420 | 5.460 | 5.210 | 5.220 | 205,301 | -0.11(-2.06%) |
Sep 24, 2012 | 5.660 | 5.660 | 5.230 | 5.330 | 750,988 | -0.53(-9.04%) |
Sep 21, 2012 | 5.900 | 6.000 | 5.810 | 5.860 | 225,544 | +0.03(+0.51%) |
Sep 20, 2012 | 5.740 | 5.870 | 5.613 | 5.830 | 266,729 | +0.03(+0.52%) |
Sep 19, 2012 | 5.600 | 5.800 | 5.580 | 5.800 | 232,049 | +0.16(+2.84%) |
Sep 18, 2012 | 5.660 | 5.850 | 5.580 | 5.640 | 454,079 | -0.04(-0.70%) |
Sep 17, 2012 | 5.680 | 5.740 | 5.590 | 5.680 | 212,233 | +0.04(+0.71%) |
Sep 14, 2012 | 5.580 | 5.850 | 5.570 | 5.640 | 373,690 | +0.07(+1.26%) |
Sep 13, 2012 | 5.200 | 5.680 | 5.100 | 5.570 | 594,033 | +0.32(+6.10%) |
Sep 12, 2012 | 5.290 | 5.370 | 5.040 | 5.250 | 303,372 | +0.01(+0.19%) |
Sep 11, 2012 | 5.250 | 5.390 | 5.210 | 5.240 | 289,093 | +0.11(+2.14%) |
Sep 10, 2012 | 5.300 | 5.390 | 5.110 | 5.130 | 312,729 | -0.14(-2.66%) |
Sep 07, 2012 | 5.250 | 5.350 | 5.220 | 5.270 | 472,441 | +0.25(+4.98%) |
Sep 06, 2012 | 5.120 | 5.160 | 5.000 | 5.020 | 272,573 | +0.10(+2.03%) |
Sep 05, 2012 | 5.000 | 5.030 | 4.900 | 4.920 | 246,176 | -0.08(-1.60%) |