Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.708 | 4.729 | 4.678 | 4.729 | 181,754 | +0.03(+0.54%) |
Nov 29, 2012 | 4.670 | 4.721 | 4.670 | 4.704 | 153,398 | +0.02(+0.36%) |
Nov 28, 2012 | 4.610 | 4.695 | 4.610 | 4.687 | 136,117 | +0.03(+0.64%) |
Nov 27, 2012 | 4.640 | 4.678 | 4.555 | 4.657 | 243,205 | +0.01(+0.28%) |
Nov 26, 2012 | 4.636 | 4.661 | 4.623 | 4.644 | 118,979 | -0.03(-0.64%) |
Nov 23, 2012 | 4.640 | 4.674 | 4.636 | 4.674 | 96,089 | +0.03(+0.73%) |
Nov 21, 2012 | 4.606 | 4.657 | 4.606 | 4.640 | 176,701 | +0.03(+0.55%) |
Nov 20, 2012 | 4.606 | 4.643 | 4.602 | 4.614 | 145,958 | -0.02(-0.37%) |
Nov 19, 2012 | 4.546 | 4.657 | 4.538 | 4.631 | 211,537 | +0.11(+2.45%) |
Nov 16, 2012 | 4.376 | 4.531 | 4.363 | 4.521 | 244,165 | +0.12(+2.71%) |
Nov 15, 2012 | 4.418 | 4.495 | 4.325 | 4.401 | 375,739 | -0.12(-2.56%) |
Nov 14, 2012 | 4.683 | 4.704 | 4.508 | 4.517 | 428,471 | -0.19(-4.11%) |
Nov 13, 2012 | 4.660 | 4.719 | 4.655 | 4.710 | 186,699 | +0.00(+0.09%) |
Nov 12, 2012 | 4.698 | 4.719 | 4.698 | 4.706 | 211,623 | -0.02(-0.36%) |
Nov 09, 2012 | 4.685 | 4.723 | 4.685 | 4.723 | 130,606 | +0.02(+0.36%) |
Nov 08, 2012 | 4.693 | 4.727 | 4.685 | 4.706 | 212,323 | -0.01(-0.13%) |
Nov 07, 2012 | 4.719 | 4.740 | 4.698 | 4.712 | 157,274 | -0.05(-1.12%) |
Nov 06, 2012 | 4.740 | 4.780 | 4.740 | 4.765 | 115,014 | +0.00(+0.09%) |
Nov 05, 2012 | 4.727 | 4.770 | 4.702 | 4.761 | 159,880 | +0.00(+0.09%) |
Nov 02, 2012 | 4.795 | 4.817 | 4.757 | 4.757 | 95,295 | -0.06(-1.23%) |
Nov 01, 2012 | 4.748 | 4.816 | 4.748 | 4.816 | 173,394 | +0.05(+1.07%) |
Oct 31, 2012 | 4.774 | 4.795 | 4.740 | 4.765 | 135,401 | -0.02(-0.44%) |
Oct 26, 2012 | 4.786 | 4.786 | 4.786 | 4.786 | 82,228 | +0.00(+0.00%) |
Oct 25, 2012 | 4.795 | 4.799 | 4.765 | 4.786 | 89,173 | +0.00(+0.00%) |
Oct 24, 2012 | 4.765 | 4.799 | 4.765 | 4.786 | 77,956 | +0.02(+0.44%) |
Oct 23, 2012 | 4.740 | 4.782 | 4.731 | 4.765 | 139,054 | -0.01(-0.18%) |
Oct 19, 2012 | 4.820 | 4.829 | 4.770 | 4.774 | 236,623 | -0.07(-1.48%) |
Oct 18, 2012 | 4.833 | 4.854 | 4.820 | 4.846 | 165,901 | -0.00(-0.09%) |
Oct 17, 2012 | 4.871 | 4.880 | 4.850 | 4.850 | 80,683 | -0.02(-0.35%) |
Oct 16, 2012 | 4.829 | 4.871 | 4.816 | 4.867 | 159,892 | +0.02(+0.44%) |
Oct 15, 2012 | 4.833 | 4.846 | 4.812 | 4.846 | 76,952 | +0.04(+0.79%) |
Oct 12, 2012 | 4.816 | 4.825 | 4.787 | 4.808 | 92,089 | +0.00(+0.09%) |
Oct 11, 2012 | 4.816 | 4.820 | 4.778 | 4.803 | 130,271 | +0.03(+0.70%) |
Oct 10, 2012 | 4.812 | 4.812 | 4.765 | 4.770 | 145,417 | -0.03(-0.56%) |
Oct 09, 2012 | 4.852 | 4.856 | 4.789 | 4.797 | 216,976 | -0.04(-0.78%) |
Oct 08, 2012 | 4.839 | 4.856 | 4.834 | 4.835 | 164,782 | -0.02(-0.35%) |
Oct 05, 2012 | 4.860 | 4.902 | 4.848 | 4.852 | 138,635 | +0.00(+0.09%) |
Oct 04, 2012 | 4.801 | 4.848 | 4.797 | 4.848 | 226,155 | +0.03(+0.70%) |
Oct 03, 2012 | 4.789 | 4.814 | 4.768 | 4.814 | 236,380 | +0.03(+0.53%) |
Oct 02, 2012 | 4.763 | 4.801 | 4.763 | 4.789 | 258,049 | +0.01(+0.18%) |
Oct 01, 2012 | 4.734 | 4.797 | 4.734 | 4.780 | 403,732 | +0.04(+0.89%) |
Sep 28, 2012 | 4.734 | 4.751 | 4.721 | 4.738 | 141,762 | -0.02(-0.44%) |
Sep 27, 2012 | 4.759 | 4.793 | 4.755 | 4.759 | 170,124 | -0.01(-0.18%) |
Sep 26, 2012 | 4.818 | 4.818 | 4.751 | 4.768 | 182,633 | -0.04(-0.79%) |
Sep 25, 2012 | 4.843 | 4.856 | 4.793 | 4.805 | 120,092 | -0.01(-0.17%) |
Sep 24, 2012 | 4.801 | 4.835 | 4.783 | 4.814 | 157,715 | +0.01(+0.18%) |
Sep 21, 2012 | 4.797 | 4.814 | 4.776 | 4.805 | 218,751 | +0.01(+0.26%) |
Sep 20, 2012 | 4.801 | 4.814 | 4.713 | 4.793 | 329,298 | -0.02(-0.44%) |
Sep 19, 2012 | 4.814 | 4.839 | 4.810 | 4.814 | 91,316 | -0.01(-0.17%) |
Sep 18, 2012 | 4.784 | 4.856 | 4.780 | 4.822 | 141,477 | +0.01(+0.26%) |
Sep 17, 2012 | 4.818 | 4.835 | 4.805 | 4.810 | 289,593 | -0.03(-0.69%) |
Sep 14, 2012 | 4.835 | 4.885 | 4.835 | 4.843 | 239,144 | -0.00(-0.09%) |
Sep 13, 2012 | 4.801 | 4.864 | 4.789 | 4.848 | 260,573 | +0.05(+0.96%) |
Sep 12, 2012 | 4.789 | 4.814 | 4.789 | 4.801 | 156,536 | +0.01(+0.22%) |
Sep 11, 2012 | 4.753 | 4.803 | 4.753 | 4.791 | 169,216 | +0.03(+0.61%) |
Sep 10, 2012 | 4.782 | 4.795 | 4.762 | 4.762 | 235,827 | -0.04(-0.78%) |
Sep 07, 2012 | 4.774 | 4.820 | 4.770 | 4.799 | 228,525 | -0.01(-0.26%) |
Sep 06, 2012 | 4.728 | 4.820 | 4.728 | 4.812 | 278,089 | +0.06(+1.23%) |
Sep 05, 2012 | 4.741 | 4.762 | 4.578 | 4.753 | 720,337 | -0.01(-0.26%) |