Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.024 | 5.042 | 4.972 | 5.027 | 1,100,390 | +0.01(+0.18%) |
Nov 29, 2012 | 5.033 | 5.042 | 4.987 | 5.018 | 605,877 | -0.01(-0.18%) |
Nov 28, 2012 | 5.003 | 5.033 | 4.960 | 5.027 | 1,117,271 | +0.02(+0.48%) |
Nov 27, 2012 | 4.996 | 5.032 | 4.948 | 5.003 | 1,209,291 | -0.01(-0.18%) |
Nov 26, 2012 | 4.954 | 5.015 | 4.933 | 5.012 | 1,328,311 | +0.06(+1.15%) |
Nov 23, 2012 | 4.930 | 4.954 | 4.915 | 4.954 | 401,019 | +0.04(+0.80%) |
Nov 21, 2012 | 4.888 | 4.930 | 4.858 | 4.915 | 783,677 | +0.04(+0.87%) |
Nov 20, 2012 | 4.867 | 4.909 | 4.849 | 4.873 | 1,157,434 | +0.03(+0.62%) |
Nov 19, 2012 | 4.894 | 4.900 | 4.792 | 4.843 | 1,209,497 | -0.01(-0.19%) |
Nov 16, 2012 | 4.653 | 4.865 | 4.641 | 4.852 | 2,337,320 | +0.21(+4.61%) |
Nov 15, 2012 | 4.698 | 4.744 | 4.548 | 4.638 | 1,902,582 | -0.03(-0.58%) |
Nov 14, 2012 | 4.780 | 4.807 | 4.659 | 4.665 | 1,499,524 | -0.14(-2.94%) |
Nov 13, 2012 | 4.930 | 4.930 | 4.795 | 4.807 | 2,248,432 | -0.04(-0.75%) |
Nov 12, 2012 | 4.789 | 4.906 | 4.789 | 4.843 | 1,654,155 | +0.10(+2.10%) |
Nov 09, 2012 | 4.716 | 4.756 | 4.665 | 4.744 | 1,114,993 | +0.03(+0.70%) |
Nov 08, 2012 | 4.789 | 4.813 | 4.683 | 4.710 | 1,637,188 | -0.08(-1.64%) |
Nov 07, 2012 | 4.900 | 4.900 | 4.740 | 4.789 | 1,938,505 | -0.14(-2.87%) |
Nov 06, 2012 | 4.951 | 4.975 | 4.912 | 4.930 | 1,125,585 | +0.01(+0.12%) |
Nov 05, 2012 | 4.939 | 4.966 | 4.858 | 4.924 | 942,409 | -0.01(-0.24%) |
Nov 02, 2012 | 5.060 | 5.060 | 4.719 | 4.936 | 3,262,168 | -0.14(-2.85%) |
Nov 01, 2012 | 5.108 | 5.117 | 5.045 | 5.081 | 1,546,596 | -0.01(-0.24%) |
Oct 31, 2012 | 5.117 | 5.117 | 5.063 | 5.093 | 3,617,686 | -0.02(-0.41%) |
Oct 26, 2012 | 5.021 | 5.114 | 5.114 | 5.114 | 1,898,565 | +0.10(+1.92%) |
Oct 25, 2012 | 5.039 | 5.045 | 4.984 | 5.018 | 991,414 | -0.01(-0.12%) |
Oct 24, 2012 | 5.036 | 5.041 | 4.996 | 5.024 | 1,233,745 | +0.01(+0.18%) |
Oct 23, 2012 | 4.996 | 5.024 | 4.969 | 5.015 | 1,051,977 | +0.00(+0.06%) |
Oct 19, 2012 | 5.021 | 5.042 | 4.972 | 5.012 | 1,213,268 | -0.02(-0.36%) |
Oct 18, 2012 | 5.042 | 5.075 | 5.030 | 5.030 | 706,101 | -0.01(-0.12%) |
Oct 17, 2012 | 4.990 | 5.066 | 4.978 | 5.036 | 1,409,686 | +0.03(+0.66%) |
Oct 16, 2012 | 4.939 | 5.009 | 4.921 | 5.003 | 1,128,866 | +0.06(+1.22%) |
Oct 15, 2012 | 5.003 | 5.003 | 4.804 | 4.942 | 4,072,665 | -0.06(-1.20%) |
Oct 12, 2012 | 5.027 | 5.060 | 4.972 | 5.003 | 1,437,378 | -0.03(-0.54%) |
Oct 11, 2012 | 5.060 | 5.069 | 5.027 | 5.030 | 829,432 | -0.02(-0.42%) |
Oct 10, 2012 | 5.084 | 5.090 | 5.015 | 5.051 | 2,348,290 | -0.05(-0.89%) |
Oct 09, 2012 | 5.093 | 5.111 | 5.063 | 5.096 | 1,940,703 | +0.02(+0.36%) |
Oct 08, 2012 | 5.042 | 5.078 | 5.042 | 5.078 | 1,944,113 | +0.03(+0.66%) |
Oct 05, 2012 | 5.063 | 5.090 | 5.045 | 5.045 | 2,158,029 | +0.00(+0.00%) |
Oct 04, 2012 | 5.072 | 5.090 | 5.045 | 5.045 | 3,485,723 | -0.03(-0.59%) |
Oct 03, 2012 | 5.102 | 5.114 | 5.060 | 5.075 | 24,231,378 | -0.20(-3.77%) |
Oct 02, 2012 | 5.246 | 5.280 | 5.235 | 5.274 | 428,521 | +0.03(+0.52%) |
Oct 01, 2012 | 5.225 | 5.274 | 5.213 | 5.246 | 391,314 | +0.02(+0.46%) |
Sep 28, 2012 | 5.207 | 5.274 | 5.198 | 5.222 | 385,809 | +0.01(+0.12%) |
Sep 27, 2012 | 5.189 | 5.252 | 5.183 | 5.216 | 518,131 | +0.03(+0.52%) |
Sep 26, 2012 | 5.319 | 5.376 | 5.165 | 5.189 | 1,168,391 | -0.27(-4.96%) |
Sep 25, 2012 | 5.466 | 5.502 | 5.451 | 5.460 | 1,033,652 | +0.01(+0.11%) |
Sep 24, 2012 | 5.463 | 5.496 | 5.421 | 5.454 | 633,681 | +0.02(+0.44%) |
Sep 21, 2012 | 5.448 | 5.487 | 5.424 | 5.430 | 1,130,669 | +0.02(+0.45%) |
Sep 20, 2012 | 5.421 | 5.430 | 5.376 | 5.406 | 617,893 | -0.02(-0.33%) |
Sep 19, 2012 | 5.421 | 5.457 | 5.400 | 5.424 | 570,569 | +0.02(+0.28%) |
Sep 18, 2012 | 5.400 | 5.421 | 5.382 | 5.409 | 656,250 | +0.01(+0.22%) |
Sep 17, 2012 | 5.403 | 5.409 | 5.382 | 5.397 | 360,239 | -0.01(-0.11%) |
Sep 14, 2012 | 5.397 | 5.421 | 5.373 | 5.403 | 635,481 | +0.04(+0.67%) |
Sep 13, 2012 | 5.388 | 5.421 | 5.346 | 5.367 | 616,851 | -0.02(-0.45%) |
Sep 12, 2012 | 5.370 | 5.403 | 5.364 | 5.391 | 500,722 | -0.01(-0.11%) |
Sep 11, 2012 | 5.385 | 5.400 | 5.362 | 5.397 | 366,039 | +0.00(+0.06%) |
Sep 10, 2012 | 5.361 | 5.412 | 5.355 | 5.394 | 575,748 | +0.03(+0.62%) |
Sep 07, 2012 | 5.376 | 5.397 | 5.319 | 5.361 | 536,140 | -0.01(-0.11%) |
Sep 06, 2012 | 5.361 | 5.376 | 5.343 | 5.367 | 528,819 | +0.02(+0.45%) |
Sep 05, 2012 | 5.325 | 5.349 | 5.307 | 5.343 | 557,121 | +0.04(+0.80%) |