Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.860 | 4.958 | 4.670 | 4.820 | 116,190 | -0.07(-1.43%) |
Nov 29, 2012 | 4.860 | 5.000 | 4.760 | 4.890 | 199,920 | +0.03(+0.62%) |
Nov 28, 2012 | 4.760 | 4.890 | 4.600 | 4.860 | 108,426 | +0.05(+1.04%) |
Nov 27, 2012 | 4.860 | 4.940 | 4.800 | 4.810 | 73,734 | -0.04(-0.82%) |
Nov 26, 2012 | 4.900 | 4.930 | 4.761 | 4.850 | 89,668 | -0.07(-1.42%) |
Nov 23, 2012 | 4.750 | 4.930 | 4.750 | 4.920 | 23,467 | +0.18(+3.80%) |
Nov 21, 2012 | 4.710 | 4.885 | 4.670 | 4.740 | 84,071 | +0.04(+0.85%) |
Nov 20, 2012 | 4.700 | 4.710 | 4.500 | 4.700 | 90,761 | +0.00(+0.00%) |
Nov 19, 2012 | 4.770 | 4.770 | 4.660 | 4.700 | 82,473 | +0.00(+0.00%) |
Nov 16, 2012 | 4.700 | 4.898 | 4.560 | 4.700 | 118,028 | -0.01(-0.21%) |
Nov 15, 2012 | 4.680 | 4.750 | 4.610 | 4.710 | 103,748 | +0.01(+0.32%) |
Nov 14, 2012 | 4.560 | 4.770 | 4.520 | 4.695 | 68,360 | +0.14(+2.96%) |
Nov 13, 2012 | 4.630 | 4.740 | 4.520 | 4.560 | 105,338 | -0.13(-2.77%) |
Nov 12, 2012 | 4.950 | 4.950 | 4.690 | 4.690 | 141,786 | -0.13(-2.70%) |
Nov 09, 2012 | 4.740 | 4.890 | 4.740 | 4.820 | 75,633 | +0.08(+1.69%) |
Nov 08, 2012 | 4.750 | 4.800 | 4.720 | 4.740 | 106,083 | -0.01(-0.21%) |
Nov 07, 2012 | 4.800 | 4.802 | 4.660 | 4.750 | 123,793 | -0.10(-2.06%) |
Nov 06, 2012 | 4.750 | 4.950 | 4.710 | 4.850 | 82,159 | +0.15(+3.19%) |
Nov 05, 2012 | 4.660 | 4.780 | 4.650 | 4.700 | 99,276 | +0.03(+0.64%) |
Nov 02, 2012 | 4.690 | 4.900 | 4.630 | 4.670 | 101,496 | -0.03(-0.64%) |
Nov 01, 2012 | 4.610 | 4.750 | 4.600 | 4.700 | 140,858 | +0.07(+1.51%) |
Oct 31, 2012 | 4.590 | 4.660 | 4.500 | 4.630 | 92,770 | +0.08(+1.76%) |
Oct 26, 2012 | 4.660 | 4.550 | 4.550 | 4.550 | 69,700 | -0.15(-3.19%) |
Oct 25, 2012 | 4.740 | 4.890 | 4.640 | 4.700 | 177,623 | +0.04(+0.86%) |
Oct 24, 2012 | 4.710 | 4.820 | 4.560 | 4.660 | 92,193 | -0.02(-0.43%) |
Oct 23, 2012 | 4.500 | 4.730 | 4.340 | 4.680 | 115,648 | +0.08(+1.74%) |
Oct 19, 2012 | 4.640 | 4.785 | 4.520 | 4.600 | 57,825 | -0.11(-2.34%) |
Oct 18, 2012 | 4.780 | 4.880 | 4.690 | 4.710 | 133,227 | -0.09(-1.87%) |
Oct 17, 2012 | 4.790 | 4.830 | 4.716 | 4.800 | 130,811 | +0.02(+0.42%) |
Oct 16, 2012 | 4.850 | 4.890 | 4.760 | 4.780 | 111,673 | +0.00(+0.00%) |
Oct 15, 2012 | 4.780 | 4.860 | 4.740 | 4.780 | 95,220 | +0.03(+0.63%) |
Oct 12, 2012 | 4.900 | 4.920 | 4.680 | 4.750 | 139,188 | -0.16(-3.26%) |
Oct 11, 2012 | 5.240 | 5.240 | 4.830 | 4.910 | 247,647 | -0.27(-5.21%) |
Oct 10, 2012 | 5.310 | 5.310 | 5.060 | 5.180 | 63,872 | -0.15(-2.81%) |
Oct 09, 2012 | 5.350 | 5.480 | 5.300 | 5.330 | 40,106 | -0.01(-0.19%) |
Oct 08, 2012 | 5.410 | 5.460 | 5.330 | 5.340 | 78,690 | -0.11(-2.02%) |
Oct 05, 2012 | 5.610 | 5.679 | 5.410 | 5.450 | 53,792 | -0.17(-3.02%) |
Oct 04, 2012 | 5.660 | 5.790 | 5.530 | 5.620 | 49,957 | -0.02(-0.35%) |
Oct 03, 2012 | 5.720 | 5.720 | 5.540 | 5.640 | 37,710 | -0.05(-0.88%) |
Oct 02, 2012 | 5.810 | 5.840 | 5.670 | 5.690 | 70,038 | -0.07(-1.22%) |
Oct 01, 2012 | 5.750 | 5.830 | 5.660 | 5.760 | 47,804 | +0.05(+0.88%) |
Sep 28, 2012 | 5.720 | 5.760 | 5.550 | 5.710 | 55,029 | -0.06(-1.04%) |
Sep 27, 2012 | 5.790 | 5.850 | 5.690 | 5.770 | 123,910 | +0.04(+0.70%) |
Sep 26, 2012 | 5.690 | 5.730 | 5.650 | 5.730 | 41,335 | +0.05(+0.88%) |
Sep 25, 2012 | 5.950 | 5.970 | 5.670 | 5.680 | 68,230 | -0.23(-3.89%) |
Sep 24, 2012 | 5.730 | 5.950 | 5.690 | 5.910 | 79,548 | +0.13(+2.25%) |
Sep 21, 2012 | 5.810 | 5.850 | 5.735 | 5.780 | 82,493 | +0.08(+1.40%) |
Sep 20, 2012 | 5.670 | 5.770 | 5.670 | 5.700 | 235,464 | -0.05(-0.87%) |
Sep 19, 2012 | 5.860 | 5.860 | 5.700 | 5.750 | 97,944 | -0.10(-1.71%) |
Sep 18, 2012 | 5.920 | 5.930 | 5.730 | 5.850 | 40,689 | -0.12(-2.01%) |
Sep 17, 2012 | 5.960 | 6.030 | 5.851 | 5.970 | 43,885 | -0.05(-0.83%) |
Sep 14, 2012 | 6.020 | 6.105 | 5.830 | 6.020 | 183,916 | +0.03(+0.50%) |
Sep 13, 2012 | 5.970 | 6.020 | 5.840 | 5.990 | 73,031 | +0.03(+0.50%) |
Sep 12, 2012 | 6.010 | 6.010 | 5.840 | 5.960 | 40,324 | -0.03(-0.50%) |
Sep 11, 2012 | 5.970 | 6.020 | 5.940 | 5.990 | 62,623 | +0.02(+0.34%) |
Sep 10, 2012 | 5.900 | 6.010 | 5.890 | 5.970 | 47,811 | +0.05(+0.84%) |
Sep 07, 2012 | 6.010 | 6.010 | 5.810 | 5.920 | 66,199 | -0.07(-1.17%) |
Sep 06, 2012 | 5.760 | 6.030 | 5.580 | 5.990 | 87,731 | +0.31(+5.46%) |
Sep 05, 2012 | 5.600 | 5.730 | 5.600 | 5.680 | 74,345 | +0.06(+1.07%) |