Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.881 | 3.881 | 3.837 | 3.837 | 4,485 | -0.05(-1.17%) |
Nov 29, 2012 | 3.945 | 3.945 | 3.881 | 3.883 | 981 | -0.07(-1.79%) |
Nov 28, 2012 | 3.871 | 3.954 | 3.688 | 3.954 | 12,619 | -0.08(-2.05%) |
Nov 27, 2012 | 4.046 | 4.046 | 4.036 | 4.036 | 245 | -0.02(-0.45%) |
Nov 26, 2012 | 3.963 | 4.055 | 3.743 | 4.055 | 7,916 | +0.17(+4.24%) |
Nov 23, 2012 | 3.807 | 3.890 | 3.798 | 3.890 | 5,749 | +0.35(+9.84%) |
Nov 21, 2012 | 3.532 | 3.541 | 3.532 | 3.541 | 218 | +0.01(+0.26%) |
Nov 20, 2012 | 3.559 | 3.569 | 3.532 | 3.532 | 2,098 | -0.05(-1.28%) |
Nov 19, 2012 | 3.449 | 3.624 | 3.449 | 3.578 | 10,261 | +0.26(+7.73%) |
Nov 16, 2012 | 3.313 | 3.330 | 3.293 | 3.321 | 3,607 | -0.01(-0.28%) |
Nov 15, 2012 | 3.303 | 3.424 | 2.954 | 3.330 | 6,300 | -0.06(-1.63%) |
Nov 14, 2012 | 3.385 | 3.422 | 3.303 | 3.385 | 5,641 | -0.15(-4.16%) |
Nov 13, 2012 | 3.532 | 3.532 | 3.532 | 3.532 | 218 | +0.05(+1.32%) |
Nov 12, 2012 | 3.670 | 3.670 | 3.449 | 3.486 | 12,317 | -0.33(-8.54%) |
Nov 09, 2012 | 3.734 | 3.853 | 3.734 | 3.812 | 3,428 | +0.07(+1.84%) |
Nov 08, 2012 | 3.862 | 3.954 | 3.697 | 3.743 | 13,933 | -0.21(-5.34%) |
Nov 07, 2012 | 4.137 | 4.266 | 3.908 | 3.954 | 8,371 | -0.24(-5.69%) |
Nov 06, 2012 | 4.266 | 4.266 | 4.147 | 4.192 | 4,365 | +0.06(+1.33%) |
Nov 05, 2012 | 4.128 | 4.504 | 4.128 | 4.137 | 1,220 | -0.04(-0.88%) |
Nov 02, 2012 | 4.321 | 4.321 | 4.156 | 4.174 | 4,210 | -0.15(-3.40%) |
Nov 01, 2012 | 4.238 | 4.422 | 4.148 | 4.321 | 7,521 | +0.01(+0.21%) |
Oct 31, 2012 | 4.614 | 4.614 | 4.220 | 4.312 | 19,515 | -0.22(-4.86%) |
Oct 26, 2012 | 4.486 | 4.532 | 4.532 | 4.532 | 4,251 | +0.09(+2.07%) |
Oct 25, 2012 | 4.486 | 4.642 | 4.376 | 4.440 | 11,477 | +0.06(+1.26%) |
Oct 24, 2012 | 4.238 | 4.440 | 4.231 | 4.385 | 25,120 | -0.06(-1.24%) |
Oct 23, 2012 | 4.486 | 4.642 | 4.321 | 4.440 | 30,808 | +0.16(+3.64%) |
Oct 19, 2012 | 4.862 | 4.908 | 3.670 | 4.284 | 62,810 | -0.49(-10.19%) |
Oct 18, 2012 | 4.559 | 5.642 | 4.267 | 4.770 | 75,033 | +0.11(+2.40%) |
Oct 17, 2012 | 4.211 | 4.715 | 4.101 | 4.659 | 177,361 | +0.87(+22.96%) |
Oct 16, 2012 | 3.633 | 3.899 | 3.495 | 3.789 | 77,557 | +0.27(+7.55%) |
Oct 15, 2012 | 3.312 | 3.660 | 3.312 | 3.523 | 87,663 | +0.76(+27.28%) |
Oct 12, 2012 | 2.776 | 2.853 | 2.768 | 2.768 | 1,308 | -0.06(-2.05%) |
Oct 11, 2012 | 2.761 | 2.826 | 2.743 | 2.826 | 3,648 | -0.00(-0.05%) |
Oct 10, 2012 | 2.899 | 2.926 | 2.816 | 2.827 | 6,914 | -0.10(-3.40%) |
Oct 09, 2012 | 3.119 | 3.119 | 2.926 | 2.926 | 1,286 | -0.28(-8.86%) |
Oct 08, 2012 | 3.128 | 3.211 | 2.963 | 3.211 | 3,277 | -0.02(-0.57%) |
Oct 05, 2012 | 3.220 | 3.229 | 3.220 | 3.229 | 1,798 | +0.03(+0.86%) |
Oct 04, 2012 | 3.156 | 3.202 | 2.905 | 3.202 | 8,052 | -0.08(-2.51%) |
Oct 03, 2012 | 3.275 | 3.321 | 3.275 | 3.284 | 8,927 | +0.07(+2.29%) |
Oct 02, 2012 | 3.147 | 3.284 | 3.119 | 3.211 | 11,250 | +0.19(+6.38%) |
Oct 01, 2012 | 3.119 | 3.119 | 2.899 | 3.018 | 19,486 | -0.06(-1.79%) |
Sep 28, 2012 | 2.981 | 3.174 | 2.981 | 3.073 | 23,215 | +0.05(+1.52%) |
Sep 27, 2012 | 2.862 | 3.110 | 2.862 | 3.027 | 24,579 | +0.27(+9.63%) |
Sep 26, 2012 | 2.890 | 2.890 | 2.532 | 2.761 | 12,232 | -0.05(-1.63%) |
Sep 25, 2012 | 2.688 | 2.844 | 2.688 | 2.807 | 22,133 | +0.17(+6.25%) |
Sep 24, 2012 | 2.532 | 2.715 | 2.532 | 2.642 | 31,388 | +0.20(+8.27%) |
Sep 21, 2012 | 2.367 | 2.523 | 2.367 | 2.440 | 981 | -0.04(-1.49%) |
Sep 20, 2012 | 2.459 | 2.514 | 2.459 | 2.477 | 2,223 | +0.01(+0.38%) |
Sep 19, 2012 | 2.486 | 2.523 | 2.468 | 2.468 | 3,768 | +0.05(+1.89%) |
Sep 18, 2012 | 2.514 | 2.514 | 2.413 | 2.422 | 10,390 | -0.02(-0.75%) |
Sep 17, 2012 | 2.504 | 2.514 | 2.440 | 2.440 | 4,790 | -0.08(-3.27%) |
Sep 14, 2012 | 2.511 | 2.523 | 2.431 | 2.523 | 1,667 | +0.07(+3.00%) |
Sep 13, 2012 | 2.504 | 2.504 | 2.440 | 2.449 | 2,243 | -0.01(-0.38%) |
Sep 12, 2012 | 2.523 | 2.523 | 2.459 | 2.459 | 8,719 | +0.02(+0.75%) |
Sep 11, 2012 | 2.514 | 2.587 | 2.422 | 2.440 | 19,789 | -0.17(-6.66%) |
Sep 10, 2012 | 2.725 | 2.725 | 2.211 | 2.615 | 27,727 | +0.24(+10.04%) |
Sep 07, 2012 | 2.257 | 2.459 | 2.257 | 2.376 | 14,613 | +0.04(+1.57%) |
Sep 06, 2012 | 2.459 | 2.459 | 2.165 | 2.339 | 17,934 | -0.19(-7.61%) |
Sep 05, 2012 | 2.688 | 2.697 | 2.523 | 2.532 | 48,350 | +0.16(+6.56%) |