Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.020 | 4.060 | 3.950 | 3.990 | 28,935 | -0.06(-1.48%) |
Nov 29, 2012 | 4.070 | 4.100 | 4.030 | 4.050 | 58,287 | -0.03(-0.74%) |
Nov 28, 2012 | 4.050 | 4.120 | 4.050 | 4.080 | 48,642 | +0.00(+0.00%) |
Nov 27, 2012 | 4.090 | 4.150 | 4.060 | 4.080 | 78,971 | -0.07(-1.69%) |
Nov 26, 2012 | 4.130 | 4.160 | 4.030 | 4.150 | 101,474 | -0.02(-0.48%) |
Nov 23, 2012 | 4.200 | 4.200 | 4.080 | 4.170 | 53,495 | +0.10(+2.46%) |
Nov 21, 2012 | 4.030 | 4.140 | 4.030 | 4.070 | 34,499 | +0.01(+0.25%) |
Nov 20, 2012 | 4.090 | 4.150 | 4.040 | 4.060 | 41,436 | -0.01(-0.25%) |
Nov 19, 2012 | 3.950 | 4.090 | 3.950 | 4.070 | 63,882 | +0.12(+3.04%) |
Nov 16, 2012 | 3.920 | 3.950 | 3.760 | 3.950 | 57,085 | +0.06(+1.54%) |
Nov 15, 2012 | 4.010 | 4.030 | 3.800 | 3.890 | 120,754 | -0.13(-3.23%) |
Nov 14, 2012 | 3.900 | 4.200 | 3.900 | 4.020 | 142,237 | -0.03(-0.74%) |
Nov 13, 2012 | 4.160 | 4.190 | 3.770 | 4.050 | 292,451 | -0.15(-3.57%) |
Nov 12, 2012 | 4.220 | 4.220 | 4.150 | 4.200 | 24,870 | +0.02(+0.48%) |
Nov 09, 2012 | 4.160 | 4.200 | 4.160 | 4.180 | 49,044 | +0.00(+0.00%) |
Nov 08, 2012 | 4.170 | 4.200 | 4.170 | 4.180 | 15,227 | -0.02(-0.43%) |
Nov 07, 2012 | 4.180 | 4.200 | 4.150 | 4.198 | 32,819 | -0.04(-0.99%) |
Nov 06, 2012 | 4.250 | 4.300 | 4.210 | 4.240 | 64,650 | -0.06(-1.40%) |
Nov 05, 2012 | 4.220 | 4.350 | 4.160 | 4.300 | 69,985 | +0.10(+2.38%) |
Nov 02, 2012 | 4.250 | 4.260 | 4.160 | 4.200 | 29,165 | -0.06(-1.41%) |
Nov 01, 2012 | 4.360 | 4.360 | 4.160 | 4.260 | 30,731 | -0.01(-0.23%) |
Oct 31, 2012 | 4.300 | 4.310 | 4.210 | 4.270 | 17,635 | +0.00(+0.00%) |
Oct 26, 2012 | 4.180 | 4.270 | 4.270 | 4.270 | 33,200 | +0.07(+1.67%) |
Oct 25, 2012 | 4.260 | 4.300 | 4.150 | 4.200 | 81,720 | -0.07(-1.64%) |
Oct 24, 2012 | 4.280 | 4.360 | 4.230 | 4.270 | 28,480 | -0.01(-0.23%) |
Oct 23, 2012 | 4.230 | 4.360 | 4.230 | 4.280 | 47,052 | +0.04(+0.94%) |
Oct 19, 2012 | 4.320 | 4.390 | 4.240 | 4.240 | 69,497 | -0.18(-4.07%) |
Oct 18, 2012 | 4.450 | 4.450 | 4.350 | 4.420 | 21,411 | -0.03(-0.67%) |
Oct 17, 2012 | 4.480 | 4.500 | 4.380 | 4.450 | 25,283 | +0.01(+0.23%) |
Oct 16, 2012 | 4.460 | 4.500 | 4.400 | 4.440 | 21,186 | -0.05(-1.11%) |
Oct 15, 2012 | 4.530 | 4.530 | 4.460 | 4.490 | 35,831 | -0.03(-0.66%) |
Oct 12, 2012 | 4.500 | 4.520 | 4.450 | 4.520 | 88,864 | +0.03(+0.67%) |
Oct 11, 2012 | 4.410 | 4.510 | 4.312 | 4.490 | 44,619 | +0.18(+4.18%) |
Oct 10, 2012 | 4.410 | 4.410 | 4.240 | 4.310 | 21,534 | -0.11(-2.49%) |
Oct 09, 2012 | 4.520 | 4.650 | 4.370 | 4.420 | 30,899 | -0.12(-2.64%) |
Oct 08, 2012 | 4.510 | 4.590 | 4.400 | 4.540 | 36,525 | -0.03(-0.66%) |
Oct 05, 2012 | 4.300 | 4.600 | 4.270 | 4.570 | 85,399 | +0.27(+6.28%) |
Oct 04, 2012 | 4.270 | 4.340 | 4.250 | 4.300 | 18,385 | +0.05(+1.18%) |
Oct 03, 2012 | 4.280 | 4.280 | 4.150 | 4.250 | 49,590 | -0.03(-0.70%) |
Oct 02, 2012 | 4.240 | 4.410 | 4.160 | 4.280 | 122,914 | +0.03(+0.71%) |
Oct 01, 2012 | 4.250 | 4.690 | 4.150 | 4.250 | 218,830 | +0.23(+5.72%) |
Sep 28, 2012 | 4.050 | 4.500 | 3.840 | 4.020 | 656,007 | -0.03(-0.74%) |
Sep 27, 2012 | 4.680 | 4.800 | 3.080 | 4.050 | 779,008 | -0.50(-10.99%) |
Sep 26, 2012 | 4.730 | 4.750 | 4.470 | 4.550 | 87,305 | -0.15(-3.19%) |
Sep 25, 2012 | 4.910 | 4.940 | 4.660 | 4.700 | 49,236 | -0.17(-3.49%) |
Sep 24, 2012 | 4.880 | 4.930 | 4.600 | 4.870 | 157,514 | -0.06(-1.22%) |
Sep 21, 2012 | 4.450 | 4.930 | 4.410 | 4.930 | 296,705 | +0.48(+10.79%) |
Sep 20, 2012 | 4.430 | 4.490 | 4.350 | 4.450 | 50,946 | +0.02(+0.45%) |
Sep 19, 2012 | 4.420 | 4.480 | 4.365 | 4.430 | 35,973 | +0.06(+1.37%) |
Sep 18, 2012 | 4.340 | 4.390 | 4.260 | 4.370 | 27,796 | +0.00(+0.00%) |
Sep 17, 2012 | 4.440 | 4.550 | 4.340 | 4.370 | 45,389 | -0.13(-2.89%) |
Sep 14, 2012 | 4.440 | 4.590 | 4.340 | 4.500 | 51,778 | +0.07(+1.61%) |
Sep 13, 2012 | 4.340 | 4.550 | 4.300 | 4.429 | 50,073 | +0.13(+2.99%) |
Sep 12, 2012 | 4.470 | 4.580 | 4.120 | 4.300 | 116,559 | -0.13(-2.93%) |
Sep 11, 2012 | 4.700 | 4.700 | 4.410 | 4.430 | 60,586 | -0.27(-5.74%) |
Sep 10, 2012 | 4.840 | 4.850 | 4.630 | 4.700 | 62,389 | -0.15(-3.09%) |
Sep 07, 2012 | 4.890 | 4.940 | 4.720 | 4.850 | 79,431 | +0.00(+0.00%) |
Sep 06, 2012 | 4.840 | 4.950 | 4.730 | 4.850 | 83,958 | +0.01(+0.21%) |
Sep 05, 2012 | 4.530 | 4.840 | 4.520 | 4.840 | 71,051 | +0.27(+5.91%) |