Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.810 | 5.300 | 4.810 | 5.040 | 53,437 | +0.23(+4.78%) |
Nov 29, 2012 | 4.700 | 4.910 | 4.670 | 4.810 | 1,757,284 | +0.15(+3.22%) |
Nov 28, 2012 | 4.590 | 4.660 | 4.590 | 4.660 | 208,100 | -0.02(-0.43%) |
Nov 27, 2012 | 4.650 | 4.760 | 4.600 | 4.680 | 395,392 | +0.01(+0.21%) |
Nov 26, 2012 | 4.670 | 4.770 | 4.640 | 4.670 | 37,609 | -0.07(-1.48%) |
Nov 24, 2012 | 4.770 | 4.860 | 4.720 | 4.740 | 27,900 | +0.00(+0.00%) |
Nov 23, 2012 | 4.770 | 4.860 | 4.720 | 4.740 | 27,900 | +0.08(+1.72%) |
Nov 22, 2012 | 4.530 | 4.850 | 4.530 | 4.660 | 24,450 | -0.03(-0.64%) |
Nov 21, 2012 | 4.810 | 4.890 | 4.680 | 4.690 | 16,154 | -0.16(-3.30%) |
Nov 20, 2012 | 4.810 | 4.910 | 4.810 | 4.850 | 24,620 | +0.01(+0.21%) |
Nov 19, 2012 | 4.750 | 4.940 | 4.730 | 4.840 | 119,443 | +0.09(+1.89%) |
Nov 16, 2012 | 4.620 | 4.990 | 4.380 | 4.750 | 927,345 | +0.37(+8.45%) |
Nov 15, 2012 | 4.360 | 4.460 | 4.340 | 4.380 | 29,681 | -0.10(-2.23%) |
Nov 14, 2012 | 4.440 | 4.580 | 4.440 | 4.480 | 86,813 | +0.01(+0.22%) |
Nov 13, 2012 | 4.360 | 4.500 | 4.350 | 4.470 | 177,775 | +0.09(+2.05%) |
Nov 12, 2012 | 4.500 | 4.500 | 4.350 | 4.380 | 39,050 | -0.12(-2.67%) |
Nov 09, 2012 | 4.300 | 4.510 | 4.300 | 4.500 | 251,154 | +0.19(+4.41%) |
Nov 08, 2012 | 4.050 | 4.360 | 4.000 | 4.310 | 421,939 | +0.22(+5.38%) |
Nov 07, 2012 | 3.710 | 4.090 | 3.710 | 4.090 | 143,364 | +0.39(+10.54%) |
Nov 06, 2012 | 3.800 | 3.800 | 3.500 | 3.700 | 759,268 | -0.10(-2.63%) |
Nov 05, 2012 | 3.820 | 3.830 | 3.750 | 3.800 | 23,937 | +0.00(+0.00%) |
Nov 02, 2012 | 3.890 | 3.890 | 3.780 | 3.800 | 171,684 | -0.07(-1.81%) |
Nov 01, 2012 | 3.970 | 4.000 | 3.870 | 3.870 | 30,829 | -0.13(-3.25%) |
Oct 31, 2012 | 3.960 | 4.060 | 3.900 | 4.000 | 132,845 | +0.01(+0.25%) |
Oct 30, 2012 | 4.000 | 4.070 | 3.870 | 3.990 | 9,476 | +0.11(+2.84%) |
Oct 29, 2012 | 3.910 | 3.960 | 3.880 | 3.880 | 11,071 | -0.05(-1.27%) |
Oct 26, 2012 | 3.850 | 3.940 | 3.840 | 3.930 | 7,479 | +0.05(+1.29%) |
Oct 25, 2012 | 3.860 | 3.900 | 3.830 | 3.880 | 30,695 | +0.09(+2.37%) |
Oct 24, 2012 | 3.900 | 3.900 | 3.790 | 3.790 | 40,595 | -0.14(-3.56%) |
Oct 23, 2012 | 3.990 | 4.000 | 3.780 | 3.930 | 142,724 | -0.17(-4.15%) |
Oct 19, 2012 | 4.070 | 4.150 | 4.050 | 4.100 | 49,132 | -0.04(-0.97%) |
Oct 18, 2012 | 4.270 | 4.330 | 4.050 | 4.140 | 74,797 | -0.23(-5.26%) |
Oct 17, 2012 | 4.400 | 4.400 | 4.350 | 4.370 | 27,012 | -0.03(-0.68%) |
Oct 16, 2012 | 4.400 | 4.480 | 4.400 | 4.400 | 119,486 | -0.02(-0.45%) |
Oct 15, 2012 | 4.500 | 4.520 | 4.360 | 4.420 | 22,994 | -0.14(-3.07%) |
Oct 12, 2012 | 4.630 | 4.630 | 4.560 | 4.560 | 23,071 | -0.01(-0.22%) |
Oct 11, 2012 | 4.600 | 4.650 | 4.550 | 4.570 | 1,084,350 | +0.02(+0.44%) |
Oct 10, 2012 | 4.530 | 4.580 | 4.510 | 4.550 | 10,444 | +0.00(+0.00%) |
Oct 09, 2012 | 4.620 | 4.700 | 4.510 | 4.550 | 83,352 | -0.08(-1.73%) |
Oct 05, 2012 | 4.630 | 4.630 | 4.630 | 0 | +0.03(+0.65%) | |
Oct 04, 2012 | 4.710 | 4.720 | 4.590 | 4.600 | 12,551 | -0.05(-1.08%) |
Oct 03, 2012 | 4.740 | 4.780 | 4.650 | 4.650 | 21,458 | -0.06(-1.27%) |
Oct 02, 2012 | 4.770 | 4.790 | 4.700 | 4.710 | 113,338 | +0.11(+2.39%) |
Oct 01, 2012 | 4.620 | 4.660 | 4.600 | 4.600 | 34,618 | -0.02(-0.43%) |
Sep 28, 2012 | 4.600 | 4.650 | 4.550 | 4.620 | 471,622 | +0.02(+0.43%) |
Sep 27, 2012 | 4.520 | 4.640 | 4.510 | 4.600 | 167,533 | +0.05(+1.10%) |
Sep 26, 2012 | 4.520 | 4.600 | 4.500 | 4.550 | 43,053 | +0.03(+0.66%) |
Sep 25, 2012 | 4.710 | 4.710 | 4.500 | 4.520 | 35,224 | -0.19(-4.03%) |
Sep 24, 2012 | 4.450 | 5.090 | 4.400 | 4.710 | 1,919,603 | +0.23(+5.13%) |
Sep 21, 2012 | 4.460 | 4.550 | 4.450 | 4.480 | 1,017,622 | -0.02(-0.44%) |
Sep 20, 2012 | 4.480 | 4.550 | 4.460 | 4.500 | 116,221 | +0.00(+0.00%) |
Sep 19, 2012 | 4.370 | 4.500 | 4.370 | 4.500 | 15,177 | +0.06(+1.35%) |
Sep 18, 2012 | 4.500 | 4.560 | 4.430 | 4.440 | 511,015 | -0.16(-3.48%) |
Sep 17, 2012 | 4.650 | 4.690 | 4.500 | 4.600 | 19,976 | -0.06(-1.29%) |
Sep 14, 2012 | 4.600 | 4.860 | 4.600 | 4.660 | 26,844 | +0.11(+2.42%) |
Sep 13, 2012 | 4.350 | 4.660 | 4.350 | 4.550 | 193,922 | +0.15(+3.41%) |
Sep 12, 2012 | 4.380 | 4.430 | 4.350 | 4.400 | 26,392 | -0.06(-1.35%) |
Sep 11, 2012 | 4.350 | 4.460 | 4.350 | 4.460 | 21,339 | +0.06(+1.36%) |
Sep 10, 2012 | 4.300 | 4.480 | 4.300 | 4.400 | 13,004 | +0.00(+0.00%) |
Sep 07, 2012 | 4.170 | 4.470 | 4.170 | 4.400 | 44,976 | +0.18(+4.27%) |
Sep 06, 2012 | 4.160 | 4.220 | 4.150 | 4.220 | 65,714 | +0.03(+0.72%) |
Sep 05, 2012 | 4.250 | 4.300 | 4.170 | 4.190 | 71,443 | -0.06(-1.41%) |