Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.000 | 5.080 | 4.930 | 5.060 | 100,264 | +0.10(+2.02%) |
Nov 29, 2012 | 4.900 | 5.000 | 4.898 | 4.960 | 33,690 | +0.16(+3.33%) |
Nov 28, 2012 | 4.790 | 4.940 | 4.780 | 4.800 | 14,323 | +0.15(+3.23%) |
Nov 27, 2012 | 4.880 | 4.960 | 4.650 | 4.650 | 46,160 | -0.24(-4.91%) |
Nov 26, 2012 | 5.000 | 5.000 | 4.880 | 4.890 | 37,800 | -0.08(-1.61%) |
Nov 23, 2012 | 4.920 | 5.000 | 4.900 | 4.970 | 25,819 | +0.03(+0.61%) |
Nov 21, 2012 | 4.860 | 4.940 | 4.860 | 4.940 | 33,370 | +0.03(+0.61%) |
Nov 20, 2012 | 4.700 | 4.910 | 4.650 | 4.910 | 22,420 | +0.05(+1.03%) |
Nov 19, 2012 | 4.750 | 4.910 | 4.750 | 4.860 | 9,662 | +0.10(+2.10%) |
Nov 16, 2012 | 4.650 | 4.850 | 4.540 | 4.760 | 18,295 | +0.17(+3.71%) |
Nov 15, 2012 | 4.910 | 4.910 | 4.500 | 4.590 | 60,087 | -0.24(-4.97%) |
Nov 14, 2012 | 4.830 | 4.940 | 4.750 | 4.830 | 34,285 | -0.11(-2.23%) |
Nov 13, 2012 | 4.880 | 4.990 | 4.880 | 4.940 | 55,708 | +0.00(+0.00%) |
Nov 12, 2012 | 5.050 | 5.050 | 4.900 | 4.940 | 31,164 | -0.11(-2.18%) |
Nov 09, 2012 | 5.090 | 5.190 | 5.000 | 5.050 | 18,823 | -0.10(-1.94%) |
Nov 08, 2012 | 4.940 | 5.200 | 4.940 | 5.150 | 58,099 | +0.22(+4.46%) |
Nov 07, 2012 | 4.910 | 5.000 | 4.900 | 4.930 | 20,561 | +0.02(+0.41%) |
Nov 06, 2012 | 4.930 | 5.000 | 4.900 | 4.910 | 11,605 | -0.05(-1.01%) |
Nov 05, 2012 | 4.900 | 5.120 | 4.900 | 4.960 | 15,276 | +0.06(+1.22%) |
Nov 02, 2012 | 5.000 | 5.000 | 4.900 | 4.900 | 11,512 | -0.10(-2.00%) |
Nov 01, 2012 | 4.950 | 5.050 | 4.922 | 5.000 | 24,681 | +0.10(+2.04%) |
Oct 31, 2012 | 4.850 | 4.950 | 4.750 | 4.900 | 32,152 | -0.06(-1.21%) |
Oct 26, 2012 | 4.990 | 4.960 | 4.960 | 4.960 | 20,300 | -0.05(-1.00%) |
Oct 25, 2012 | 4.870 | 5.060 | 4.650 | 5.010 | 48,319 | +0.11(+2.24%) |
Oct 24, 2012 | 4.920 | 5.090 | 4.750 | 4.900 | 48,114 | -0.08(-1.61%) |
Oct 23, 2012 | 4.990 | 5.010 | 4.810 | 4.980 | 69,070 | +0.06(+1.22%) |
Oct 19, 2012 | 4.820 | 5.220 | 4.820 | 4.920 | 50,013 | +0.07(+1.44%) |
Oct 18, 2012 | 5.290 | 5.320 | 4.840 | 4.850 | 98,372 | -0.44(-8.29%) |
Oct 17, 2012 | 5.030 | 5.300 | 4.990 | 5.288 | 89,282 | +0.30(+5.98%) |
Oct 16, 2012 | 4.490 | 5.010 | 4.490 | 4.990 | 117,882 | +0.51(+11.38%) |
Oct 15, 2012 | 4.450 | 4.500 | 4.430 | 4.480 | 61,781 | +0.03(+0.67%) |
Oct 12, 2012 | 4.420 | 4.450 | 4.390 | 4.450 | 38,773 | +0.06(+1.37%) |
Oct 11, 2012 | 4.360 | 4.410 | 4.360 | 4.390 | 13,427 | -0.02(-0.45%) |
Oct 10, 2012 | 4.360 | 4.450 | 4.340 | 4.410 | 36,216 | +0.05(+1.15%) |
Oct 09, 2012 | 4.250 | 4.380 | 4.190 | 4.360 | 28,762 | +0.09(+2.11%) |
Oct 08, 2012 | 4.220 | 4.332 | 4.220 | 4.270 | 14,851 | -0.01(-0.23%) |
Oct 05, 2012 | 4.360 | 4.390 | 4.220 | 4.280 | 39,276 | -0.10(-2.28%) |
Oct 04, 2012 | 4.260 | 4.400 | 4.240 | 4.380 | 38,868 | +0.12(+2.82%) |
Oct 03, 2012 | 4.100 | 4.260 | 4.040 | 4.260 | 50,724 | +0.17(+4.16%) |
Oct 02, 2012 | 3.900 | 4.160 | 3.900 | 4.090 | 37,585 | +0.21(+5.41%) |
Oct 01, 2012 | 3.850 | 4.020 | 3.850 | 3.880 | 29,181 | +0.02(+0.52%) |
Sep 28, 2012 | 3.890 | 3.910 | 3.830 | 3.860 | 33,262 | -0.02(-0.52%) |
Sep 27, 2012 | 3.890 | 3.960 | 3.810 | 3.880 | 22,906 | +0.03(+0.78%) |
Sep 26, 2012 | 4.080 | 4.090 | 3.760 | 3.850 | 54,051 | -0.23(-5.64%) |
Sep 25, 2012 | 4.130 | 4.170 | 4.060 | 4.080 | 18,742 | -0.02(-0.49%) |
Sep 24, 2012 | 4.050 | 4.130 | 4.050 | 4.100 | 22,063 | +0.05(+1.23%) |
Sep 21, 2012 | 4.190 | 4.450 | 4.050 | 4.050 | 118,734 | -0.15(-3.57%) |
Sep 20, 2012 | 4.300 | 4.390 | 4.122 | 4.200 | 66,797 | -0.20(-4.55%) |
Sep 19, 2012 | 4.310 | 4.500 | 4.280 | 4.400 | 122,308 | +0.16(+3.80%) |
Sep 18, 2012 | 3.960 | 4.250 | 3.960 | 4.239 | 98,056 | +0.29(+7.32%) |
Sep 17, 2012 | 3.750 | 3.990 | 3.750 | 3.950 | 172,426 | +0.17(+4.50%) |
Sep 14, 2012 | 3.860 | 3.930 | 3.750 | 3.780 | 51,410 | -0.09(-2.33%) |
Sep 13, 2012 | 3.900 | 3.940 | 3.870 | 3.870 | 32,489 | -0.04(-1.02%) |
Sep 12, 2012 | 3.880 | 3.940 | 3.880 | 3.910 | 15,533 | +0.03(+0.77%) |
Sep 11, 2012 | 3.750 | 3.930 | 3.740 | 3.880 | 62,346 | +0.13(+3.47%) |
Sep 10, 2012 | 3.840 | 3.950 | 3.710 | 3.750 | 56,823 | -0.06(-1.57%) |
Sep 07, 2012 | 3.850 | 3.900 | 3.800 | 3.810 | 39,150 | +0.00(+0.00%) |
Sep 06, 2012 | 3.810 | 3.830 | 3.760 | 3.810 | 26,606 | +0.01(+0.26%) |
Sep 05, 2012 | 3.840 | 3.860 | 3.740 | 3.800 | 18,189 | -0.01(-0.26%) |