Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.260 | 4.260 | 4.150 | 4.150 | 91,417 | -0.06(-1.43%) |
Nov 29, 2012 | 4.200 | 4.280 | 4.190 | 4.210 | 57,884 | +0.03(+0.72%) |
Nov 28, 2012 | 4.170 | 4.290 | 4.160 | 4.180 | 94,496 | -0.02(-0.48%) |
Nov 27, 2012 | 4.240 | 4.240 | 4.160 | 4.200 | 52,135 | -0.03(-0.71%) |
Nov 26, 2012 | 4.230 | 4.260 | 4.190 | 4.230 | 192,996 | -0.06(-1.40%) |
Nov 24, 2012 | 4.370 | 4.410 | 4.270 | 4.290 | 73,133 | +0.00(+0.00%) |
Nov 23, 2012 | 4.370 | 4.410 | 4.270 | 4.290 | 73,133 | -0.01(-0.23%) |
Nov 22, 2012 | 4.270 | 4.460 | 4.260 | 4.300 | 62,068 | +0.06(+1.42%) |
Nov 21, 2012 | 4.390 | 4.390 | 4.230 | 4.240 | 55,190 | -0.12(-2.75%) |
Nov 20, 2012 | 4.300 | 4.370 | 4.200 | 4.360 | 56,641 | +0.15(+3.56%) |
Nov 19, 2012 | 4.140 | 4.270 | 4.100 | 4.210 | 224,737 | +0.11(+2.68%) |
Nov 16, 2012 | 4.140 | 4.150 | 4.060 | 4.100 | 90,814 | -0.04(-0.97%) |
Nov 15, 2012 | 4.210 | 4.210 | 4.120 | 4.140 | 47,349 | -0.07(-1.66%) |
Nov 14, 2012 | 4.280 | 4.280 | 4.150 | 4.210 | 57,508 | -0.04(-0.94%) |
Nov 13, 2012 | 4.320 | 4.400 | 4.200 | 4.250 | 90,697 | -0.11(-2.52%) |
Nov 12, 2012 | 4.480 | 4.500 | 4.310 | 4.360 | 67,988 | -0.12(-2.68%) |
Nov 09, 2012 | 4.370 | 4.480 | 4.330 | 4.480 | 129,334 | +0.11(+2.52%) |
Nov 08, 2012 | 4.680 | 4.720 | 4.280 | 4.370 | 163,186 | -0.45(-9.34%) |
Nov 07, 2012 | 4.680 | 4.850 | 4.650 | 4.820 | 35,942 | +0.09(+1.90%) |
Nov 06, 2012 | 4.830 | 4.850 | 4.650 | 4.730 | 83,823 | -0.09(-1.87%) |
Nov 05, 2012 | 4.880 | 4.930 | 4.810 | 4.820 | 57,976 | -0.09(-1.83%) |
Nov 02, 2012 | 4.950 | 4.950 | 4.860 | 4.910 | 56,958 | -0.04(-0.81%) |
Nov 01, 2012 | 4.910 | 4.970 | 4.850 | 4.950 | 136,654 | +0.07(+1.43%) |
Oct 31, 2012 | 4.830 | 4.940 | 4.830 | 4.880 | 36,371 | +0.03(+0.62%) |
Oct 30, 2012 | 4.910 | 4.910 | 4.830 | 4.850 | 15,059 | -0.07(-1.42%) |
Oct 29, 2012 | 4.920 | 4.950 | 4.860 | 4.920 | 19,654 | +0.00(+0.00%) |
Oct 26, 2012 | 4.870 | 4.940 | 4.870 | 4.920 | 18,310 | +0.00(+0.00%) |
Oct 25, 2012 | 4.910 | 4.940 | 4.890 | 4.920 | 23,080 | +0.00(+0.00%) |
Oct 24, 2012 | 4.850 | 4.940 | 4.820 | 4.920 | 36,326 | +0.09(+1.86%) |
Oct 23, 2012 | 4.840 | 4.900 | 4.800 | 4.830 | 20,096 | -0.14(-2.82%) |
Oct 19, 2012 | 4.900 | 5.000 | 4.900 | 4.970 | 151,017 | +0.05(+1.02%) |
Oct 18, 2012 | 4.950 | 4.980 | 4.910 | 4.920 | 55,324 | -0.09(-1.80%) |
Oct 17, 2012 | 4.920 | 5.020 | 4.920 | 5.010 | 371,905 | +0.07(+1.42%) |
Oct 16, 2012 | 4.840 | 4.980 | 4.840 | 4.940 | 111,378 | +0.10(+2.07%) |
Oct 15, 2012 | 4.910 | 5.000 | 4.820 | 4.840 | 90,984 | -0.07(-1.43%) |
Oct 12, 2012 | 4.980 | 4.980 | 4.900 | 4.910 | 32,588 | -0.07(-1.41%) |
Oct 11, 2012 | 4.970 | 5.050 | 4.970 | 4.980 | 459,524 | -0.02(-0.40%) |
Oct 10, 2012 | 4.900 | 5.020 | 4.900 | 5.000 | 268,835 | +0.06(+1.21%) |
Oct 09, 2012 | 4.920 | 4.980 | 4.920 | 4.940 | 24,442 | +0.01(+0.20%) |
Oct 05, 2012 | 4.930 | 4.930 | 4.930 | 0 | +0.02(+0.41%) | |
Oct 04, 2012 | 4.800 | 4.920 | 4.770 | 4.910 | 24,562 | +0.08(+1.66%) |
Oct 03, 2012 | 4.900 | 4.980 | 4.820 | 4.830 | 333,073 | -0.09(-1.83%) |
Oct 02, 2012 | 4.700 | 4.920 | 4.550 | 4.920 | 57,550 | +0.23(+4.90%) |
Oct 01, 2012 | 4.590 | 4.700 | 4.530 | 4.690 | 81,350 | +0.12(+2.63%) |
Sep 28, 2012 | 4.750 | 4.770 | 4.550 | 4.570 | 73,716 | -0.07(-1.51%) |
Sep 27, 2012 | 4.850 | 4.890 | 4.630 | 4.640 | 85,546 | -0.21(-4.33%) |
Sep 26, 2012 | 4.880 | 4.880 | 4.820 | 4.850 | 40,794 | -0.05(-1.02%) |
Sep 25, 2012 | 4.930 | 4.990 | 4.870 | 4.900 | 41,254 | +0.01(+0.20%) |
Sep 24, 2012 | 4.760 | 4.920 | 4.720 | 4.890 | 244,413 | +0.17(+3.60%) |
Sep 21, 2012 | 4.800 | 4.800 | 4.650 | 4.720 | 131,719 | -0.16(-3.28%) |
Sep 20, 2012 | 4.850 | 4.900 | 4.820 | 4.880 | 35,426 | -0.04(-0.81%) |
Sep 19, 2012 | 4.880 | 5.000 | 4.880 | 4.920 | 47,480 | +0.04(+0.82%) |
Sep 18, 2012 | 4.980 | 4.990 | 4.880 | 4.880 | 23,831 | -0.11(-2.20%) |
Sep 17, 2012 | 4.910 | 5.070 | 4.900 | 4.990 | 73,543 | +0.04(+0.81%) |
Sep 14, 2012 | 4.770 | 5.000 | 4.680 | 4.950 | 79,153 | +0.15(+3.13%) |
Sep 13, 2012 | 4.960 | 4.990 | 4.680 | 4.800 | 112,423 | -0.16(-3.23%) |
Sep 12, 2012 | 4.960 | 4.970 | 4.950 | 4.960 | 201,149 | +0.09(+1.85%) |
Sep 11, 2012 | 4.900 | 4.950 | 4.870 | 4.870 | 21,275 | -0.02(-0.41%) |
Sep 10, 2012 | 4.990 | 4.990 | 4.870 | 4.890 | 31,913 | -0.08(-1.61%) |
Sep 07, 2012 | 4.940 | 4.980 | 4.940 | 4.970 | 25,049 | +0.04(+0.81%) |
Sep 06, 2012 | 4.800 | 4.960 | 4.800 | 4.930 | 30,467 | +0.03(+0.61%) |
Sep 05, 2012 | 4.910 | 4.960 | 4.880 | 4.900 | 28,427 | -0.03(-0.61%) |