Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.910 | 4.920 | 4.815 | 4.890 | 418,367 | -0.01(-0.20%) |
Nov 29, 2012 | 4.810 | 4.900 | 4.720 | 4.900 | 383,073 | +0.14(+2.94%) |
Nov 28, 2012 | 4.670 | 4.775 | 4.580 | 4.760 | 394,982 | +0.05(+1.06%) |
Nov 27, 2012 | 4.790 | 4.850 | 4.690 | 4.710 | 402,263 | -0.09(-1.87%) |
Nov 26, 2012 | 4.730 | 4.800 | 4.670 | 4.800 | 459,157 | +0.06(+1.27%) |
Nov 23, 2012 | 4.630 | 4.740 | 4.520 | 4.740 | 257,424 | +0.14(+3.04%) |
Nov 21, 2012 | 4.390 | 4.600 | 4.360 | 4.600 | 443,434 | +0.23(+5.26%) |
Nov 20, 2012 | 4.540 | 4.550 | 4.310 | 4.370 | 578,348 | -0.20(-4.38%) |
Nov 19, 2012 | 4.400 | 4.610 | 4.260 | 4.570 | 1,057,400 | +0.50(+12.29%) |
Nov 16, 2012 | 4.080 | 4.150 | 4.010 | 4.070 | 617,369 | -0.04(-0.97%) |
Nov 15, 2012 | 4.210 | 4.418 | 4.080 | 4.110 | 552,780 | -0.12(-2.84%) |
Nov 14, 2012 | 4.400 | 4.450 | 4.220 | 4.230 | 653,243 | -0.16(-3.64%) |
Nov 13, 2012 | 4.380 | 4.480 | 4.270 | 4.390 | 519,221 | -0.04(-0.90%) |
Nov 12, 2012 | 4.520 | 4.558 | 4.425 | 4.430 | 282,234 | -0.08(-1.77%) |
Nov 09, 2012 | 4.570 | 4.590 | 4.490 | 4.510 | 706,648 | -0.06(-1.31%) |
Nov 08, 2012 | 4.800 | 4.800 | 4.570 | 4.570 | 819,844 | -0.23(-4.79%) |
Nov 07, 2012 | 4.960 | 4.970 | 4.800 | 4.800 | 618,861 | -0.22(-4.38%) |
Nov 06, 2012 | 4.960 | 5.090 | 4.920 | 5.020 | 971,252 | +0.14(+2.87%) |
Nov 05, 2012 | 4.830 | 4.960 | 4.812 | 4.880 | 374,753 | +0.04(+0.83%) |
Nov 02, 2012 | 4.810 | 4.970 | 4.800 | 4.840 | 756,775 | -0.20(-3.97%) |
Nov 01, 2012 | 4.830 | 5.060 | 4.830 | 5.040 | 1,072,506 | +0.20(+4.14%) |
Oct 31, 2012 | 4.730 | 4.850 | 4.650 | 4.840 | 518,989 | +0.10(+2.10%) |
Oct 26, 2012 | 4.730 | 4.740 | 4.740 | 4.740 | 447,700 | +0.00(+0.00%) |
Oct 25, 2012 | 4.680 | 4.780 | 4.660 | 4.740 | 542,064 | +0.12(+2.60%) |
Oct 24, 2012 | 4.650 | 4.840 | 4.600 | 4.620 | 650,560 | -0.22(-4.55%) |
Oct 23, 2012 | 4.710 | 4.850 | 4.700 | 4.840 | 621,119 | +0.05(+1.04%) |
Oct 19, 2012 | 5.090 | 5.110 | 4.790 | 4.790 | 1,683,068 | -0.15(-3.04%) |
Oct 18, 2012 | 4.960 | 5.160 | 4.930 | 4.940 | 1,097,325 | -0.03(-0.60%) |
Oct 17, 2012 | 4.940 | 5.000 | 4.910 | 4.970 | 738,241 | +0.03(+0.61%) |
Oct 16, 2012 | 5.010 | 5.030 | 4.900 | 4.940 | 743,838 | -0.04(-0.80%) |
Oct 15, 2012 | 4.970 | 5.010 | 4.930 | 4.980 | 499,308 | +0.02(+0.40%) |
Oct 12, 2012 | 5.130 | 5.160 | 4.920 | 4.960 | 987,991 | -0.23(-4.43%) |
Oct 11, 2012 | 5.230 | 5.280 | 5.140 | 5.190 | 369,563 | +0.01(+0.19%) |
Oct 10, 2012 | 5.150 | 5.190 | 5.070 | 5.180 | 417,497 | +0.05(+0.97%) |
Oct 09, 2012 | 5.190 | 5.230 | 5.080 | 5.130 | 602,267 | -0.06(-1.16%) |
Oct 08, 2012 | 5.370 | 5.370 | 5.170 | 5.190 | 620,376 | -0.20(-3.71%) |
Oct 05, 2012 | 5.440 | 5.490 | 5.360 | 5.390 | 586,091 | -0.03(-0.55%) |
Oct 04, 2012 | 5.390 | 5.485 | 5.270 | 5.420 | 624,417 | +0.08(+1.50%) |
Oct 03, 2012 | 5.370 | 5.400 | 5.280 | 5.340 | 474,367 | +0.00(+0.00%) |
Oct 02, 2012 | 5.370 | 5.430 | 5.250 | 5.340 | 660,490 | +0.02(+0.38%) |
Oct 01, 2012 | 5.600 | 5.650 | 5.260 | 5.320 | 841,754 | -0.22(-3.97%) |
Sep 28, 2012 | 5.290 | 5.690 | 5.290 | 5.540 | 1,755,707 | +0.24(+4.53%) |
Sep 27, 2012 | 5.310 | 5.310 | 5.120 | 5.300 | 1,160,766 | +0.01(+0.19%) |
Sep 26, 2012 | 5.260 | 5.360 | 5.210 | 5.290 | 700,723 | +0.04(+0.67%) |
Sep 25, 2012 | 5.740 | 5.800 | 5.220 | 5.255 | 2,851,726 | -0.54(-9.40%) |
Sep 24, 2012 | 5.280 | 6.100 | 5.100 | 5.800 | 5,322,806 | +0.87(+17.65%) |
Sep 21, 2012 | 5.030 | 5.030 | 4.900 | 4.930 | 823,674 | -0.01(-0.20%) |
Sep 20, 2012 | 5.010 | 5.045 | 4.920 | 4.940 | 595,938 | -0.12(-2.37%) |
Sep 19, 2012 | 5.080 | 5.100 | 5.000 | 5.060 | 478,122 | -0.01(-0.20%) |
Sep 18, 2012 | 5.010 | 5.080 | 4.975 | 5.070 | 459,898 | +0.06(+1.20%) |
Sep 17, 2012 | 4.960 | 5.070 | 4.950 | 5.010 | 507,469 | -0.06(-1.18%) |
Sep 14, 2012 | 4.790 | 5.080 | 4.750 | 5.070 | 1,016,254 | +0.17(+3.47%) |
Sep 13, 2012 | 4.740 | 4.910 | 4.700 | 4.900 | 776,102 | +0.15(+3.16%) |
Sep 12, 2012 | 4.740 | 4.800 | 4.690 | 4.750 | 536,178 | +0.02(+0.42%) |
Sep 11, 2012 | 4.680 | 4.740 | 4.620 | 4.730 | 539,860 | +0.05(+1.07%) |
Sep 10, 2012 | 4.650 | 4.730 | 4.640 | 4.680 | 366,709 | +0.01(+0.21%) |
Sep 07, 2012 | 4.600 | 4.680 | 4.560 | 4.670 | 506,320 | +0.08(+1.74%) |
Sep 06, 2012 | 4.370 | 4.590 | 4.370 | 4.590 | 647,939 | +0.23(+5.28%) |
Sep 05, 2012 | 4.360 | 4.420 | 4.280 | 4.360 | 554,061 | +0.02(+0.46%) |