Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.000 | 5.100 | 4.960 | 5.020 | 5,566 | -0.01(-0.20%) |
Nov 29, 2012 | 4.930 | 5.039 | 4.900 | 5.030 | 10,615 | +0.08(+1.62%) |
Nov 28, 2012 | 4.960 | 5.010 | 4.900 | 4.950 | 9,325 | -0.05(-1.00%) |
Nov 27, 2012 | 4.980 | 5.030 | 4.980 | 5.000 | 7,039 | +0.00(+0.00%) |
Nov 26, 2012 | 4.920 | 5.000 | 4.910 | 5.000 | 7,570 | +0.05(+1.01%) |
Nov 23, 2012 | 4.910 | 4.950 | 4.900 | 4.950 | 12,500 | +0.05(+1.02%) |
Nov 21, 2012 | 4.900 | 4.940 | 4.900 | 4.900 | 7,844 | +0.00(+0.00%) |
Nov 20, 2012 | 4.930 | 4.931 | 4.900 | 4.900 | 2,149 | -0.06(-1.21%) |
Nov 19, 2012 | 4.940 | 4.990 | 4.910 | 4.960 | 1,577 | +0.01(+0.20%) |
Nov 16, 2012 | 4.980 | 4.980 | 4.900 | 4.950 | 1,456 | -0.05(-1.00%) |
Nov 15, 2012 | 5.070 | 5.080 | 4.920 | 5.000 | 9,100 | -0.10(-1.96%) |
Nov 14, 2012 | 5.100 | 5.100 | 4.920 | 5.100 | 22,133 | +0.03(+0.59%) |
Nov 13, 2012 | 5.010 | 5.130 | 4.990 | 5.070 | 15,099 | -0.03(-0.59%) |
Nov 12, 2012 | 5.190 | 5.190 | 5.100 | 5.100 | 8,857 | -0.14(-2.67%) |
Nov 09, 2012 | 5.140 | 5.240 | 5.140 | 5.240 | 2,300 | +0.07(+1.35%) |
Nov 08, 2012 | 5.110 | 5.170 | 5.080 | 5.170 | 3,200 | +0.03(+0.59%) |
Nov 07, 2012 | 5.080 | 5.150 | 5.050 | 5.140 | 7,845 | +0.02(+0.38%) |
Nov 06, 2012 | 5.000 | 5.200 | 5.000 | 5.120 | 6,001 | +0.10(+1.99%) |
Nov 05, 2012 | 5.280 | 5.400 | 4.820 | 5.020 | 9,171 | -0.30(-5.64%) |
Nov 02, 2012 | 5.380 | 5.380 | 5.310 | 5.320 | 3,376 | -0.10(-1.85%) |
Nov 01, 2012 | 5.320 | 5.420 | 5.312 | 5.420 | 2,413 | +0.07(+1.24%) |
Oct 31, 2012 | 5.420 | 5.420 | 5.340 | 5.354 | 3,100 | -0.04(-0.67%) |
Oct 26, 2012 | 5.370 | 5.390 | 5.390 | 5.390 | 3,800 | +0.03(+0.56%) |
Oct 25, 2012 | 5.450 | 5.450 | 5.360 | 5.360 | 1,700 | -0.08(-1.47%) |
Oct 24, 2012 | 5.460 | 5.460 | 5.439 | 5.440 | 1,637 | +0.00(+0.00%) |
Oct 23, 2012 | 5.410 | 5.450 | 5.380 | 5.440 | 21,132 | +0.09(+1.68%) |
Oct 19, 2012 | 5.460 | 5.460 | 5.220 | 5.350 | 22,210 | -0.08(-1.47%) |
Oct 18, 2012 | 5.440 | 5.440 | 5.430 | 5.430 | 4,966 | +0.02(+0.35%) |
Oct 17, 2012 | 5.420 | 5.470 | 5.411 | 5.411 | 6,383 | +0.03(+0.58%) |
Oct 16, 2012 | 5.390 | 5.400 | 5.340 | 5.380 | 2,700 | -0.03(-0.55%) |
Oct 15, 2012 | 5.420 | 5.440 | 5.400 | 5.410 | 5,617 | -0.02(-0.37%) |
Oct 12, 2012 | 5.470 | 5.490 | 5.430 | 5.430 | 2,883 | -0.02(-0.44%) |
Oct 11, 2012 | 5.460 | 5.490 | 5.400 | 5.454 | 2,941 | +0.03(+0.63%) |
Oct 10, 2012 | 5.440 | 5.440 | 5.400 | 5.420 | 4,935 | -0.04(-0.64%) |
Oct 09, 2012 | 5.440 | 5.490 | 5.440 | 5.455 | 1,100 | +0.00(+0.09%) |
Oct 08, 2012 | 5.410 | 5.450 | 5.390 | 5.450 | 17,080 | -0.00(-0.03%) |
Oct 05, 2012 | 5.500 | 5.550 | 5.400 | 5.452 | 13,355 | -0.05(-0.88%) |
Oct 04, 2012 | 5.460 | 5.500 | 5.450 | 5.500 | 3,024 | +0.08(+1.48%) |
Oct 03, 2012 | 5.370 | 5.480 | 5.360 | 5.420 | 6,153 | +0.04(+0.74%) |
Oct 02, 2012 | 5.350 | 5.440 | 5.350 | 5.380 | 7,622 | +0.01(+0.19%) |
Oct 01, 2012 | 5.440 | 5.450 | 5.370 | 5.370 | 7,032 | -0.08(-1.43%) |
Sep 28, 2012 | 5.410 | 5.450 | 5.410 | 5.448 | 6,470 | +0.01(+0.14%) |
Sep 27, 2012 | 5.460 | 5.500 | 5.410 | 5.440 | 13,049 | +0.04(+0.74%) |
Sep 26, 2012 | 5.470 | 5.500 | 5.250 | 5.400 | 7,046 | -0.08(-1.46%) |
Sep 25, 2012 | 5.520 | 5.550 | 5.450 | 5.480 | 25,678 | -0.04(-0.72%) |
Sep 24, 2012 | 5.510 | 5.550 | 5.470 | 5.520 | 12,059 | +0.01(+0.18%) |
Sep 21, 2012 | 5.520 | 5.550 | 5.500 | 5.510 | 5,777 | -0.01(-0.18%) |
Sep 20, 2012 | 5.550 | 5.550 | 5.330 | 5.520 | 15,052 | +0.00(+0.00%) |
Sep 19, 2012 | 5.480 | 5.590 | 5.410 | 5.520 | 42,060 | +0.07(+1.28%) |
Sep 18, 2012 | 5.450 | 5.455 | 5.400 | 5.450 | 26,628 | +0.01(+0.18%) |
Sep 17, 2012 | 5.410 | 5.450 | 5.410 | 5.440 | 5,605 | +0.02(+0.37%) |
Sep 14, 2012 | 5.370 | 5.420 | 5.350 | 5.420 | 14,815 | +0.05(+0.93%) |
Sep 13, 2012 | 5.340 | 5.410 | 5.329 | 5.370 | 27,223 | +0.05(+0.94%) |
Sep 12, 2012 | 5.240 | 5.320 | 5.240 | 5.320 | 25,623 | +0.09(+1.72%) |
Sep 11, 2012 | 5.270 | 5.300 | 5.220 | 5.230 | 34,421 | +0.01(+0.19%) |
Sep 10, 2012 | 5.180 | 5.310 | 5.160 | 5.220 | 14,901 | +0.01(+0.19%) |
Sep 07, 2012 | 5.300 | 5.300 | 5.210 | 5.210 | 14,349 | -0.04(-0.76%) |
Sep 06, 2012 | 5.130 | 5.290 | 5.130 | 5.250 | 17,989 | +0.14(+2.74%) |
Sep 05, 2012 | 5.080 | 5.168 | 5.060 | 5.110 | 28,195 | +0.01(+0.20%) |