Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.710 | 4.860 | 4.710 | 4.750 | 71,030 | +0.09(+1.93%) |
Nov 29, 2012 | 4.640 | 4.660 | 4.640 | 4.660 | 18,762 | -0.01(-0.21%) |
Nov 28, 2012 | 4.530 | 4.670 | 4.520 | 4.670 | 38,839 | +0.11(+2.41%) |
Nov 27, 2012 | 4.680 | 4.700 | 4.560 | 4.560 | 1,641 | -0.06(-1.30%) |
Nov 26, 2012 | 4.510 | 4.620 | 4.510 | 4.620 | 6,345 | +0.02(+0.43%) |
Nov 24, 2012 | 4.550 | 4.600 | 4.550 | 4.600 | 1,578 | +0.00(+0.00%) |
Nov 23, 2012 | 4.550 | 4.600 | 4.550 | 4.600 | 1,578 | +0.05(+1.10%) |
Nov 21, 2012 | 4.450 | 4.550 | 4.400 | 4.550 | 1,618 | +0.08(+1.79%) |
Nov 20, 2012 | 4.470 | 4.470 | 4.410 | 4.470 | 65,323 | +0.03(+0.68%) |
Nov 19, 2012 | 4.420 | 4.440 | 4.400 | 4.440 | 19,290 | +0.23(+5.46%) |
Nov 16, 2012 | 4.240 | 4.360 | 4.208 | 4.210 | 64,199 | -0.12(-2.77%) |
Nov 15, 2012 | 4.350 | 4.350 | 4.250 | 4.330 | 9,523 | +0.03(+0.70%) |
Nov 14, 2012 | 4.390 | 4.400 | 4.300 | 4.300 | 5,061 | -0.15(-3.37%) |
Nov 13, 2012 | 4.320 | 4.450 | 4.320 | 4.450 | 7,195 | -0.04(-0.89%) |
Nov 12, 2012 | 4.490 | 4.500 | 4.440 | 4.490 | 9,371 | -0.01(-0.22%) |
Nov 09, 2012 | 4.460 | 4.570 | 4.450 | 4.500 | 22,304 | +0.02(+0.45%) |
Nov 08, 2012 | 4.430 | 4.480 | 4.416 | 4.480 | 6,426 | +0.06(+1.36%) |
Nov 07, 2012 | 4.470 | 4.470 | 4.420 | 4.420 | 2,596 | -0.20(-4.33%) |
Nov 06, 2012 | 4.620 | 4.620 | 4.510 | 4.620 | 2,307 | +0.17(+3.82%) |
Nov 05, 2012 | 4.470 | 4.590 | 4.450 | 4.450 | 13,153 | -0.07(-1.55%) |
Nov 02, 2012 | 4.580 | 4.610 | 4.520 | 4.520 | 32,535 | +0.02(+0.44%) |
Nov 01, 2012 | 4.480 | 4.600 | 4.480 | 4.500 | 6,004 | +0.18(+4.17%) |
Oct 31, 2012 | 4.480 | 4.569 | 4.320 | 4.320 | 31,003 | -0.13(-2.92%) |
Oct 26, 2012 | 4.450 | 4.450 | 4.450 | 0 | +0.03(+0.68%) | |
Oct 25, 2012 | 4.430 | 4.430 | 4.330 | 4.420 | 8,324 | +0.02(+0.45%) |
Oct 24, 2012 | 4.450 | 4.500 | 4.400 | 4.400 | 6,278 | +0.00(+0.00%) |
Oct 23, 2012 | 4.480 | 4.480 | 4.400 | 4.400 | 9,556 | -0.33(-6.98%) |
Oct 19, 2012 | 4.740 | 4.750 | 4.650 | 4.730 | 6,467 | -0.08(-1.66%) |
Oct 18, 2012 | 4.820 | 4.880 | 4.810 | 4.810 | 4,210 | -0.07(-1.43%) |
Oct 17, 2012 | 4.800 | 4.880 | 4.800 | 4.880 | 14,692 | +0.20(+4.27%) |
Oct 16, 2012 | 4.630 | 4.710 | 4.630 | 4.680 | 18,600 | +0.10(+2.18%) |
Oct 15, 2012 | 4.650 | 4.650 | 4.500 | 4.580 | 23,215 | -0.05(-1.08%) |
Oct 12, 2012 | 4.590 | 4.630 | 4.520 | 4.630 | 6,701 | -0.10(-2.11%) |
Oct 11, 2012 | 4.670 | 4.750 | 4.670 | 4.730 | 16,855 | +0.08(+1.72%) |
Oct 10, 2012 | 4.700 | 4.720 | 4.610 | 4.650 | 10,568 | -0.08(-1.69%) |
Oct 09, 2012 | 4.760 | 4.780 | 4.730 | 4.730 | 3,246 | -0.02(-0.42%) |
Oct 08, 2012 | 4.750 | 4.750 | 4.750 | 4.750 | 1,250 | -0.08(-1.66%) |
Oct 06, 2012 | 4.870 | 4.880 | 4.780 | 4.830 | 16,695 | +0.00(+0.00%) |
Oct 05, 2012 | 4.870 | 4.880 | 4.780 | 4.830 | 16,695 | +0.15(+3.21%) |
Oct 04, 2012 | 4.680 | 4.700 | 4.680 | 4.680 | 16,642 | -0.05(-1.06%) |
Oct 03, 2012 | 4.670 | 4.730 | 4.590 | 4.730 | 7,148 | +0.05(+1.07%) |
Oct 02, 2012 | 4.730 | 4.730 | 4.680 | 4.680 | 8,000 | +0.06(+1.28%) |
Oct 01, 2012 | 4.620 | 4.730 | 4.620 | 4.621 | 6,533 | +0.03(+0.68%) |
Sep 28, 2012 | 4.630 | 4.720 | 4.590 | 4.590 | 2,995 | -0.17(-3.57%) |
Sep 27, 2012 | 4.600 | 4.760 | 4.590 | 4.760 | 16,818 | +0.21(+4.62%) |
Sep 26, 2012 | 4.580 | 4.700 | 4.550 | 4.550 | 9,954 | -0.12(-2.57%) |
Sep 25, 2012 | 4.800 | 4.900 | 4.670 | 4.670 | 14,697 | -0.13(-2.71%) |
Sep 24, 2012 | 4.824 | 4.850 | 4.720 | 4.800 | 3,164 | -0.12(-2.44%) |
Sep 21, 2012 | 4.980 | 4.980 | 4.860 | 4.920 | 8,062 | +0.10(+2.07%) |
Sep 20, 2012 | 4.930 | 4.940 | 4.820 | 4.820 | 13,650 | -0.14(-2.82%) |
Sep 19, 2012 | 4.946 | 5.000 | 4.940 | 4.960 | 72,801 | +0.05(+1.06%) |
Sep 18, 2012 | 4.940 | 5.000 | 4.908 | 4.908 | 15,820 | -0.04(-0.85%) |
Sep 17, 2012 | 5.000 | 5.040 | 4.950 | 4.950 | 14,896 | +0.01(+0.20%) |
Sep 14, 2012 | 5.000 | 5.030 | 4.890 | 4.940 | 80,697 | +0.24(+5.11%) |
Sep 13, 2012 | 4.656 | 4.788 | 4.656 | 4.700 | 5,177 | +0.08(+1.73%) |
Sep 12, 2012 | 4.670 | 4.710 | 4.620 | 4.620 | 43,864 | -0.04(-0.86%) |
Sep 11, 2012 | 4.600 | 4.670 | 4.600 | 4.660 | 1,981 | -0.01(-0.21%) |
Sep 10, 2012 | 4.640 | 4.670 | 4.590 | 4.670 | 74,806 | +0.12(+2.64%) |
Sep 07, 2012 | 4.510 | 4.550 | 4.470 | 4.550 | 81,908 | +0.25(+5.81%) |
Sep 06, 2012 | 4.240 | 4.320 | 4.240 | 4.300 | 15,705 | +0.17(+4.12%) |
Sep 05, 2012 | 4.210 | 4.210 | 4.090 | 4.130 | 3,765 | -0.10(-2.36%) |