Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.280 | 5.295 | 5.256 | 5.264 | 17,263 | +0.01(+0.12%) |
Nov 29, 2012 | 5.248 | 5.287 | 5.232 | 5.257 | 8,331 | +0.05(+0.94%) |
Nov 28, 2012 | 5.113 | 5.208 | 5.105 | 5.208 | 21,629 | +0.02(+0.46%) |
Nov 27, 2012 | 5.200 | 5.200 | 5.185 | 5.185 | 4,915 | -0.06(-1.21%) |
Nov 26, 2012 | 5.256 | 5.265 | 5.216 | 5.248 | 48,759 | +0.09(+1.77%) |
Nov 23, 2012 | 5.121 | 5.161 | 5.121 | 5.157 | 6,963 | +0.08(+1.48%) |
Nov 21, 2012 | 5.034 | 5.082 | 5.034 | 5.082 | 9,993 | +0.06(+1.10%) |
Nov 20, 2012 | 5.090 | 5.090 | 4.979 | 5.026 | 104,638 | -0.06(-1.24%) |
Nov 19, 2012 | 5.090 | 5.152 | 5.090 | 5.090 | 25,460 | +0.07(+1.36%) |
Nov 16, 2012 | 5.010 | 5.026 | 4.971 | 5.022 | 10,705 | +0.08(+1.68%) |
Nov 15, 2012 | 4.963 | 5.018 | 4.915 | 4.939 | 9,984 | +0.02(+0.49%) |
Nov 14, 2012 | 4.987 | 4.987 | 4.908 | 4.915 | 11,005 | -0.07(-1.44%) |
Nov 13, 2012 | 4.971 | 5.010 | 4.947 | 4.987 | 2,908 | -0.01(-0.16%) |
Nov 12, 2012 | 5.026 | 5.026 | 4.979 | 4.995 | 10,415 | -0.03(-0.63%) |
Nov 09, 2012 | 5.018 | 5.097 | 5.008 | 5.026 | 12,292 | -0.06(-1.09%) |
Nov 08, 2012 | 5.145 | 5.145 | 5.074 | 5.082 | 15,473 | -0.06(-1.23%) |
Nov 07, 2012 | 5.193 | 5.200 | 5.121 | 5.145 | 27,071 | -0.06(-1.07%) |
Nov 06, 2012 | 5.145 | 5.216 | 5.145 | 5.200 | 24,505 | +0.11(+2.18%) |
Nov 05, 2012 | 5.090 | 5.090 | 5.050 | 5.090 | 7,695 | -0.03(-0.65%) |
Nov 02, 2012 | 5.153 | 5.169 | 5.098 | 5.123 | 7,281 | -0.07(-1.34%) |
Nov 01, 2012 | 5.153 | 5.193 | 5.153 | 5.193 | 7,302 | +0.04(+0.77%) |
Oct 31, 2012 | 5.185 | 5.192 | 5.145 | 5.153 | 12,102 | -0.02(-0.43%) |
Oct 26, 2012 | 5.177 | 5.175 | 5.175 | 5.175 | 8,464 | -0.03(-0.48%) |
Oct 25, 2012 | 5.216 | 5.216 | 5.177 | 5.200 | 4,093 | +0.01(+0.20%) |
Oct 24, 2012 | 5.185 | 5.202 | 5.185 | 5.190 | 4,603 | -0.03(-0.65%) |
Oct 23, 2012 | 5.232 | 5.232 | 5.193 | 5.224 | 9,657 | -0.25(-4.49%) |
Oct 19, 2012 | 5.572 | 5.572 | 5.422 | 5.470 | 42,225 | -0.10(-1.73%) |
Oct 18, 2012 | 5.549 | 5.620 | 5.549 | 5.566 | 12,078 | +0.03(+0.60%) |
Oct 17, 2012 | 5.533 | 5.572 | 5.517 | 5.533 | 3,676 | +0.04(+0.74%) |
Oct 16, 2012 | 5.446 | 5.493 | 5.446 | 5.493 | 4,596 | +0.12(+2.19%) |
Oct 15, 2012 | 5.343 | 5.398 | 5.343 | 5.375 | 7,845 | +0.04(+0.67%) |
Oct 12, 2012 | 5.375 | 5.375 | 5.319 | 5.339 | 2,762 | -0.04(-0.75%) |
Oct 11, 2012 | 5.375 | 5.390 | 5.343 | 5.379 | 17,199 | +0.11(+2.02%) |
Oct 10, 2012 | 5.335 | 5.335 | 5.272 | 5.273 | 3,423 | -0.03(-0.57%) |
Oct 09, 2012 | 5.359 | 5.359 | 5.281 | 5.303 | 7,455 | -0.11(-2.05%) |
Oct 08, 2012 | 5.454 | 5.454 | 5.398 | 5.414 | 12,687 | -0.02(-0.41%) |
Oct 05, 2012 | 5.485 | 5.485 | 5.412 | 5.436 | 11,927 | +0.01(+0.26%) |
Oct 04, 2012 | 5.382 | 5.438 | 5.382 | 5.422 | 3,671 | +0.01(+0.15%) |
Oct 03, 2012 | 5.438 | 5.439 | 5.390 | 5.414 | 2,044 | -0.04(-0.73%) |
Oct 02, 2012 | 5.517 | 5.517 | 5.454 | 5.454 | 8,089 | -0.02(-0.29%) |
Oct 01, 2012 | 5.462 | 5.501 | 5.462 | 5.470 | 11,888 | +0.05(+0.88%) |
Sep 28, 2012 | 5.430 | 5.454 | 5.422 | 5.422 | 7,744 | -0.09(-1.72%) |
Sep 27, 2012 | 5.485 | 5.525 | 5.431 | 5.517 | 77,453 | +0.16(+2.94%) |
Sep 26, 2012 | 5.406 | 5.406 | 5.336 | 5.360 | 6,646 | -0.10(-1.87%) |
Sep 25, 2012 | 5.509 | 5.549 | 5.462 | 5.462 | 14,956 | -0.05(-0.86%) |
Sep 24, 2012 | 5.501 | 5.517 | 5.462 | 5.509 | 32,483 | +0.02(+0.43%) |
Sep 21, 2012 | 5.557 | 5.557 | 5.485 | 5.485 | 20,727 | +0.03(+0.47%) |
Sep 20, 2012 | 5.517 | 5.517 | 5.454 | 5.460 | 57,019 | -0.14(-2.44%) |
Sep 19, 2012 | 5.541 | 5.604 | 5.533 | 5.596 | 8,314 | +0.09(+1.58%) |
Sep 18, 2012 | 5.525 | 5.541 | 5.462 | 5.509 | 12,061 | +0.03(+0.58%) |
Sep 17, 2012 | 5.533 | 5.533 | 5.477 | 5.478 | 8,372 | -0.06(-1.00%) |
Sep 14, 2012 | 5.462 | 5.570 | 5.462 | 5.533 | 24,125 | +0.12(+2.15%) |
Sep 13, 2012 | 5.343 | 5.430 | 5.327 | 5.417 | 15,918 | +0.11(+1.98%) |
Sep 12, 2012 | 5.462 | 5.462 | 5.287 | 5.311 | 29,979 | -0.17(-3.03%) |
Sep 11, 2012 | 5.430 | 5.501 | 5.430 | 5.477 | 48,588 | +0.05(+0.84%) |
Sep 10, 2012 | 5.398 | 5.480 | 5.398 | 5.432 | 18,398 | +0.03(+0.61%) |
Sep 07, 2012 | 5.382 | 5.422 | 5.375 | 5.399 | 5,469 | +0.08(+1.50%) |
Sep 06, 2012 | 5.295 | 5.351 | 5.272 | 5.319 | 40,323 | +0.07(+1.36%) |
Sep 05, 2012 | 5.280 | 5.287 | 5.248 | 5.248 | 5,231 | -0.05(-0.90%) |