Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.362 | 5.393 | 5.250 | 5.269 | 23,139,894 | -0.08(-1.43%) |
Nov 29, 2012 | 5.464 | 5.476 | 5.314 | 5.346 | 10,123,619 | -0.08(-1.52%) |
Nov 28, 2012 | 5.301 | 5.441 | 5.292 | 5.429 | 13,275,229 | +0.10(+1.85%) |
Nov 27, 2012 | 5.314 | 5.374 | 5.295 | 5.330 | 9,084,497 | +0.00(+0.03%) |
Nov 26, 2012 | 5.393 | 5.413 | 5.308 | 5.328 | 7,824,596 | -0.10(-1.85%) |
Nov 23, 2012 | 5.397 | 5.435 | 5.346 | 5.429 | 2,250,532 | +0.05(+0.95%) |
Nov 21, 2012 | 5.387 | 5.387 | 5.330 | 5.378 | 6,073,891 | +0.01(+0.24%) |
Nov 20, 2012 | 5.381 | 5.403 | 5.311 | 5.365 | 8,269,070 | -0.04(-0.65%) |
Nov 19, 2012 | 5.393 | 5.406 | 5.336 | 5.400 | 7,913,126 | +0.07(+1.31%) |
Nov 16, 2012 | 5.276 | 5.346 | 5.241 | 5.330 | 7,702,408 | +0.07(+1.27%) |
Nov 15, 2012 | 5.285 | 5.304 | 5.206 | 5.263 | 11,295,935 | -0.01(-0.15%) |
Nov 14, 2012 | 5.378 | 5.413 | 5.247 | 5.271 | 8,180,344 | -0.07(-1.40%) |
Nov 13, 2012 | 5.343 | 5.403 | 5.311 | 5.346 | 10,414,331 | -0.00(-0.06%) |
Nov 12, 2012 | 5.393 | 5.473 | 5.314 | 5.349 | 7,569,256 | -0.02(-0.30%) |
Nov 09, 2012 | 5.378 | 5.460 | 5.357 | 5.365 | 9,401,667 | +0.00(+0.06%) |
Nov 08, 2012 | 5.460 | 5.518 | 5.358 | 5.362 | 11,492,808 | -0.09(-1.58%) |
Nov 07, 2012 | 5.451 | 5.518 | 5.320 | 5.448 | 21,584,700 | -0.20(-3.61%) |
Nov 06, 2012 | 5.642 | 5.674 | 5.632 | 5.651 | 12,200,546 | +0.02(+0.40%) |
Nov 05, 2012 | 5.597 | 5.728 | 5.569 | 5.629 | 11,665,789 | +0.00(+0.00%) |
Nov 02, 2012 | 5.655 | 5.712 | 5.607 | 5.629 | 14,176,586 | -0.01(-0.11%) |
Nov 01, 2012 | 5.626 | 5.667 | 5.550 | 5.635 | 18,160,774 | +0.04(+0.68%) |
Oct 31, 2012 | 5.610 | 5.620 | 5.502 | 5.597 | 11,085,136 | +0.03(+0.51%) |
Oct 26, 2012 | 5.556 | 5.569 | 5.569 | 5.569 | 31,955,998 | -0.02(-0.29%) |
Oct 25, 2012 | 5.502 | 5.597 | 5.492 | 5.585 | 12,101,431 | +0.13(+2.33%) |
Oct 24, 2012 | 5.403 | 5.508 | 5.387 | 5.457 | 13,394,564 | +0.11(+2.08%) |
Oct 23, 2012 | 5.247 | 5.365 | 5.228 | 5.346 | 13,475,331 | +0.06(+1.11%) |
Oct 19, 2012 | 5.346 | 5.413 | 5.244 | 5.287 | 9,871,270 | -0.11(-2.06%) |
Oct 18, 2012 | 5.409 | 5.413 | 5.349 | 5.398 | 17,623,756 | -0.07(-1.19%) |
Oct 17, 2012 | 5.476 | 5.492 | 5.403 | 5.464 | 15,733,445 | +0.01(+0.18%) |
Oct 16, 2012 | 5.483 | 5.527 | 5.441 | 5.454 | 13,781,800 | +0.01(+0.18%) |
Oct 15, 2012 | 5.454 | 5.460 | 5.406 | 5.444 | 7,680,024 | +0.03(+0.59%) |
Oct 12, 2012 | 5.483 | 5.511 | 5.336 | 5.413 | 10,983,024 | -0.10(-1.79%) |
Oct 11, 2012 | 5.371 | 5.542 | 5.343 | 5.511 | 13,446,498 | +0.21(+3.90%) |
Oct 10, 2012 | 5.295 | 5.320 | 5.233 | 5.304 | 6,055,825 | +0.01(+0.12%) |
Oct 09, 2012 | 5.352 | 5.384 | 5.285 | 5.298 | 6,808,910 | -0.04(-0.78%) |
Oct 08, 2012 | 5.253 | 5.346 | 5.244 | 5.339 | 4,180,832 | +0.03(+0.60%) |
Oct 05, 2012 | 5.349 | 5.371 | 5.253 | 5.308 | 11,091,361 | -0.00(-0.06%) |
Oct 04, 2012 | 5.212 | 5.378 | 5.212 | 5.311 | 10,849,872 | +0.12(+2.39%) |
Oct 03, 2012 | 5.171 | 5.196 | 5.116 | 5.187 | 7,951,334 | +0.03(+0.62%) |
Oct 02, 2012 | 5.136 | 5.187 | 5.104 | 5.155 | 8,696,288 | +0.07(+1.31%) |
Oct 01, 2012 | 5.037 | 5.113 | 5.015 | 5.088 | 10,303,309 | +0.08(+1.65%) |
Sep 28, 2012 | 5.008 | 5.050 | 4.976 | 5.005 | 10,130,831 | -0.04(-0.69%) |
Sep 27, 2012 | 5.021 | 5.069 | 4.954 | 5.040 | 10,667,808 | +0.03(+0.57%) |
Sep 26, 2012 | 5.123 | 5.129 | 5.008 | 5.011 | 7,785,489 | -0.10(-1.90%) |
Sep 25, 2012 | 5.266 | 5.266 | 5.104 | 5.109 | 8,232,617 | -0.13(-2.40%) |
Sep 24, 2012 | 5.171 | 5.288 | 5.147 | 5.234 | 12,026,861 | +0.05(+0.92%) |
Sep 21, 2012 | 5.266 | 5.276 | 5.174 | 5.187 | 16,064,931 | -0.05(-1.03%) |
Sep 20, 2012 | 5.282 | 5.282 | 5.190 | 5.241 | 10,694,866 | -0.06(-1.08%) |
Sep 19, 2012 | 5.272 | 5.327 | 5.247 | 5.298 | 10,235,141 | +0.02(+0.42%) |
Sep 18, 2012 | 5.285 | 5.295 | 5.202 | 5.276 | 6,570,672 | -0.01(-0.12%) |
Sep 17, 2012 | 5.323 | 5.362 | 5.253 | 5.282 | 6,360,799 | -0.06(-1.13%) |
Sep 14, 2012 | 5.279 | 5.393 | 5.228 | 5.343 | 8,267,785 | +0.06(+1.14%) |
Sep 13, 2012 | 5.180 | 5.320 | 5.152 | 5.282 | 10,769,577 | +0.10(+1.91%) |
Sep 12, 2012 | 5.158 | 5.212 | 5.148 | 5.183 | 5,477,238 | +0.04(+0.74%) |
Sep 11, 2012 | 5.097 | 5.159 | 5.050 | 5.145 | 6,317,638 | +0.07(+1.32%) |
Sep 10, 2012 | 5.081 | 5.129 | 5.056 | 5.078 | 5,084,353 | +0.00(+0.06%) |
Sep 07, 2012 | 5.046 | 5.129 | 5.021 | 5.075 | 5,910,358 | +0.05(+1.01%) |
Sep 06, 2012 | 4.951 | 5.050 | 4.905 | 5.024 | 8,953,543 | +0.10(+1.94%) |
Sep 05, 2012 | 4.989 | 4.989 | 4.881 | 4.929 | 10,255,782 | -0.11(-2.12%) |