Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.128 | 5.128 | 5.050 | 5.078 | 344,595 | -0.05(-0.96%) |
Nov 29, 2012 | 5.111 | 5.128 | 5.087 | 5.128 | 405,023 | +0.04(+0.81%) |
Nov 28, 2012 | 5.078 | 5.087 | 5.066 | 5.087 | 308,018 | +0.01(+0.16%) |
Nov 27, 2012 | 5.087 | 5.095 | 5.050 | 5.078 | 356,413 | -0.01(-0.16%) |
Nov 26, 2012 | 5.128 | 5.132 | 5.037 | 5.087 | 463,820 | -0.06(-1.10%) |
Nov 23, 2012 | 5.107 | 5.148 | 5.087 | 5.143 | 180,655 | +0.06(+1.11%) |
Nov 21, 2012 | 5.103 | 5.103 | 5.049 | 5.087 | 353,398 | +0.04(+0.81%) |
Nov 20, 2012 | 5.046 | 5.054 | 5.021 | 5.046 | 456,271 | -0.01(-0.16%) |
Nov 19, 2012 | 5.021 | 5.054 | 5.021 | 5.054 | 445,040 | +0.05(+0.90%) |
Nov 16, 2012 | 4.865 | 5.033 | 4.861 | 5.009 | 581,659 | +0.18(+3.83%) |
Nov 15, 2012 | 4.767 | 4.869 | 4.713 | 4.824 | 786,768 | -0.05(-0.93%) |
Nov 14, 2012 | 5.099 | 5.099 | 4.836 | 4.869 | 1,059,712 | -0.25(-4.96%) |
Nov 13, 2012 | 5.132 | 5.140 | 5.095 | 5.123 | 271,880 | -0.04(-0.75%) |
Nov 12, 2012 | 5.170 | 5.191 | 5.138 | 5.162 | 299,784 | -0.01(-0.16%) |
Nov 09, 2012 | 5.182 | 5.182 | 5.150 | 5.170 | 342,874 | -0.01(-0.24%) |
Nov 08, 2012 | 5.186 | 5.191 | 5.162 | 5.182 | 464,044 | +0.02(+0.39%) |
Nov 07, 2012 | 5.146 | 5.178 | 5.125 | 5.162 | 578,086 | +0.01(+0.24%) |
Nov 06, 2012 | 5.182 | 5.182 | 5.150 | 5.150 | 330,801 | -0.03(-0.63%) |
Nov 05, 2012 | 5.186 | 5.207 | 5.162 | 5.182 | 391,341 | -0.03(-0.55%) |
Nov 02, 2012 | 5.223 | 5.223 | 5.195 | 5.211 | 628,640 | +0.03(+0.55%) |
Nov 01, 2012 | 5.182 | 5.248 | 5.162 | 5.182 | 470,048 | +0.04(+0.79%) |
Oct 31, 2012 | 5.182 | 5.215 | 5.113 | 5.142 | 599,889 | -0.06(-1.18%) |
Oct 26, 2012 | 5.207 | 5.203 | 5.203 | 5.203 | 860,835 | -0.00(-0.08%) |
Oct 25, 2012 | 5.195 | 5.207 | 5.158 | 5.207 | 515,022 | +0.04(+0.79%) |
Oct 24, 2012 | 5.154 | 5.199 | 5.147 | 5.166 | 437,505 | +0.04(+0.72%) |
Oct 23, 2012 | 5.113 | 5.142 | 5.113 | 5.129 | 449,961 | +0.05(+1.04%) |
Oct 19, 2012 | 5.109 | 5.125 | 5.069 | 5.076 | 392,639 | -0.01(-0.24%) |
Oct 18, 2012 | 5.044 | 5.089 | 5.040 | 5.089 | 455,379 | +0.05(+0.97%) |
Oct 17, 2012 | 5.064 | 5.068 | 5.019 | 5.040 | 446,712 | +0.00(+0.00%) |
Oct 16, 2012 | 5.044 | 5.048 | 5.007 | 5.040 | 410,809 | +0.03(+0.57%) |
Oct 15, 2012 | 5.072 | 5.072 | 4.987 | 5.011 | 430,363 | -0.01(-0.16%) |
Oct 12, 2012 | 5.048 | 5.064 | 5.007 | 5.019 | 416,796 | -0.03(-0.57%) |
Oct 11, 2012 | 5.056 | 5.078 | 5.044 | 5.048 | 446,322 | -0.01(-0.19%) |
Oct 10, 2012 | 5.135 | 5.135 | 5.029 | 5.058 | 490,948 | -0.09(-1.73%) |
Oct 09, 2012 | 5.131 | 5.151 | 5.058 | 5.147 | 662,161 | +0.04(+0.71%) |
Oct 08, 2012 | 5.135 | 5.147 | 5.098 | 5.110 | 326,634 | -0.02(-0.47%) |
Oct 05, 2012 | 5.094 | 5.147 | 5.090 | 5.135 | 245,819 | +0.04(+0.80%) |
Oct 04, 2012 | 5.131 | 5.147 | 5.066 | 5.094 | 408,966 | -0.03(-0.55%) |
Oct 03, 2012 | 5.135 | 5.139 | 5.114 | 5.122 | 343,584 | +0.02(+0.32%) |
Oct 02, 2012 | 5.127 | 5.143 | 5.090 | 5.106 | 359,556 | -0.01(-0.24%) |
Oct 01, 2012 | 5.114 | 5.118 | 5.085 | 5.118 | 403,636 | +0.05(+1.04%) |
Sep 28, 2012 | 5.062 | 5.082 | 5.041 | 5.066 | 737,646 | +0.00(+0.08%) |
Sep 27, 2012 | 5.098 | 5.098 | 5.054 | 5.062 | 344,274 | -0.04(-0.72%) |
Sep 26, 2012 | 5.114 | 5.114 | 5.070 | 5.098 | 422,010 | +0.01(+0.16%) |
Sep 25, 2012 | 5.082 | 5.114 | 5.058 | 5.090 | 635,307 | +0.01(+0.24%) |
Sep 24, 2012 | 5.041 | 5.078 | 5.037 | 5.078 | 498,262 | +0.04(+0.89%) |
Sep 21, 2012 | 5.005 | 5.041 | 4.997 | 5.033 | 722,108 | +0.05(+1.06%) |
Sep 20, 2012 | 4.997 | 5.013 | 4.981 | 4.981 | 553,769 | -0.01(-0.24%) |
Sep 19, 2012 | 4.977 | 4.993 | 4.960 | 4.993 | 536,571 | +0.03(+0.57%) |
Sep 18, 2012 | 4.956 | 4.973 | 4.936 | 4.964 | 401,176 | +0.02(+0.33%) |
Sep 17, 2012 | 4.973 | 4.981 | 4.932 | 4.948 | 449,345 | -0.02(-0.41%) |
Sep 14, 2012 | 4.960 | 4.968 | 4.916 | 4.968 | 368,960 | +0.03(+0.57%) |
Sep 13, 2012 | 4.964 | 4.964 | 4.912 | 4.940 | 488,411 | +0.00(+0.08%) |
Sep 12, 2012 | 4.977 | 4.977 | 4.912 | 4.936 | 471,272 | -0.00(-0.03%) |
Sep 11, 2012 | 4.938 | 4.943 | 4.930 | 4.938 | 226,414 | +0.02(+0.41%) |
Sep 10, 2012 | 4.857 | 4.930 | 4.857 | 4.918 | 265,076 | +0.04(+0.83%) |
Sep 07, 2012 | 4.857 | 4.901 | 4.853 | 4.877 | 592,680 | -0.00(-0.08%) |
Sep 06, 2012 | 4.922 | 4.934 | 4.880 | 4.881 | 502,087 | -0.07(-1.46%) |
Sep 05, 2012 | 4.914 | 4.954 | 4.873 | 4.954 | 565,690 | +0.04(+0.90%) |