Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.400 | 4.650 | 4.400 | 4.550 | 37,646 | +0.10(+2.25%) |
Nov 29, 2012 | 4.360 | 4.450 | 4.300 | 4.450 | 10,220 | +0.05(+1.14%) |
Nov 28, 2012 | 4.190 | 4.400 | 4.170 | 4.400 | 18,933 | +0.15(+3.53%) |
Nov 27, 2012 | 4.270 | 4.300 | 4.170 | 4.250 | 14,565 | +0.01(+0.24%) |
Nov 26, 2012 | 4.060 | 4.240 | 4.060 | 4.240 | 30,415 | +0.14(+3.41%) |
Nov 24, 2012 | 4.010 | 4.110 | 3.960 | 4.100 | 18,402 | +0.00(+0.00%) |
Nov 23, 2012 | 4.010 | 4.110 | 3.960 | 4.100 | 18,402 | +0.05(+1.23%) |
Nov 22, 2012 | 4.050 | 4.050 | 4.050 | 4.050 | 260 | +0.00(+0.00%) |
Nov 21, 2012 | 4.040 | 4.050 | 3.950 | 4.050 | 20,117 | +0.05(+1.25%) |
Nov 20, 2012 | 4.050 | 4.050 | 3.960 | 4.000 | 10,637 | -0.10(-2.44%) |
Nov 19, 2012 | 4.050 | 4.150 | 4.010 | 4.100 | 14,305 | +0.09(+2.24%) |
Nov 16, 2012 | 4.060 | 4.080 | 3.850 | 4.010 | 53,408 | -0.05(-1.23%) |
Nov 15, 2012 | 4.100 | 4.100 | 4.060 | 4.060 | 11,090 | -0.04(-0.98%) |
Nov 14, 2012 | 4.200 | 4.200 | 4.100 | 4.100 | 20,631 | -0.10(-2.38%) |
Nov 13, 2012 | 4.220 | 4.220 | 4.200 | 4.200 | 12,424 | -0.02(-0.47%) |
Nov 12, 2012 | 4.200 | 4.240 | 4.200 | 4.220 | 3,600 | +0.01(+0.24%) |
Nov 09, 2012 | 4.200 | 4.250 | 4.130 | 4.210 | 7,243 | +0.01(+0.24%) |
Nov 08, 2012 | 4.160 | 4.260 | 4.160 | 4.200 | 25,663 | -0.03(-0.71%) |
Nov 07, 2012 | 4.330 | 4.350 | 4.150 | 4.230 | 14,828 | -0.17(-3.86%) |
Nov 06, 2012 | 4.290 | 4.400 | 4.240 | 4.400 | 57,144 | +0.10(+2.33%) |
Nov 05, 2012 | 4.350 | 4.400 | 4.300 | 4.300 | 13,422 | -0.01(-0.23%) |
Nov 02, 2012 | 4.290 | 4.350 | 4.250 | 4.310 | 6,690 | -0.02(-0.46%) |
Nov 01, 2012 | 4.360 | 4.410 | 4.330 | 4.330 | 2,338 | -0.09(-2.04%) |
Oct 31, 2012 | 4.300 | 4.450 | 4.250 | 4.420 | 24,591 | +0.17(+4.00%) |
Oct 30, 2012 | 4.150 | 4.250 | 4.130 | 4.250 | 15,995 | +0.10(+2.41%) |
Oct 29, 2012 | 4.040 | 4.230 | 4.030 | 4.150 | 7,863 | +0.11(+2.72%) |
Oct 26, 2012 | 4.040 | 4.040 | 4.030 | 4.040 | 4,459 | +0.00(+0.00%) |
Oct 25, 2012 | 4.040 | 4.150 | 4.020 | 4.040 | 9,558 | +0.01(+0.25%) |
Oct 24, 2012 | 4.050 | 4.050 | 4.030 | 4.030 | 6,915 | +0.01(+0.25%) |
Oct 23, 2012 | 4.120 | 4.120 | 4.000 | 4.020 | 19,982 | -0.20(-4.74%) |
Oct 19, 2012 | 4.350 | 4.350 | 4.210 | 4.220 | 5,510 | -0.14(-3.21%) |
Oct 18, 2012 | 4.330 | 4.450 | 4.270 | 4.360 | 24,597 | +0.03(+0.69%) |
Oct 17, 2012 | 4.360 | 4.420 | 4.220 | 4.330 | 7,304 | -0.08(-1.81%) |
Oct 16, 2012 | 4.150 | 4.440 | 4.150 | 4.410 | 16,682 | +0.21(+5.00%) |
Oct 15, 2012 | 4.180 | 4.240 | 4.100 | 4.200 | 16,945 | -0.07(-1.64%) |
Oct 12, 2012 | 4.290 | 4.400 | 4.150 | 4.270 | 9,719 | +0.03(+0.71%) |
Oct 11, 2012 | 4.170 | 4.280 | 4.170 | 4.240 | 4,280 | +0.05(+1.19%) |
Oct 10, 2012 | 4.260 | 4.260 | 4.160 | 4.190 | 9,797 | -0.11(-2.56%) |
Oct 09, 2012 | 4.270 | 4.500 | 4.260 | 4.300 | 4,960 | -0.12(-2.71%) |
Oct 05, 2012 | 4.420 | 4.420 | 4.420 | 0 | -0.18(-3.91%) | |
Oct 04, 2012 | 4.340 | 4.600 | 4.310 | 4.600 | 35,974 | +0.26(+5.99%) |
Oct 03, 2012 | 4.340 | 4.350 | 4.280 | 4.340 | 6,723 | -0.06(-1.36%) |
Oct 02, 2012 | 4.460 | 4.540 | 4.390 | 4.400 | 10,012 | -0.17(-3.72%) |
Oct 01, 2012 | 4.660 | 4.660 | 4.410 | 4.570 | 11,843 | -0.12(-2.56%) |
Sep 28, 2012 | 4.490 | 4.690 | 4.390 | 4.690 | 8,427 | +0.05(+1.08%) |
Sep 27, 2012 | 4.360 | 4.680 | 4.360 | 4.640 | 22,624 | +0.24(+5.45%) |
Sep 26, 2012 | 4.430 | 4.500 | 4.380 | 4.400 | 5,628 | -0.15(-3.30%) |
Sep 25, 2012 | 4.530 | 4.690 | 4.430 | 4.550 | 18,818 | -0.15(-3.19%) |
Sep 24, 2012 | 4.730 | 4.730 | 4.700 | 4.700 | 6,900 | -0.11(-2.29%) |
Sep 21, 2012 | 4.860 | 4.860 | 4.760 | 4.810 | 56,715 | +0.01(+0.21%) |
Sep 20, 2012 | 4.840 | 4.850 | 4.770 | 4.800 | 6,241 | -0.17(-3.42%) |
Sep 19, 2012 | 4.840 | 4.970 | 4.840 | 4.970 | 6,450 | +0.09(+1.84%) |
Sep 18, 2012 | 4.840 | 4.880 | 4.810 | 4.880 | 9,488 | +0.01(+0.21%) |
Sep 17, 2012 | 5.040 | 5.040 | 4.850 | 4.870 | 5,529 | -0.13(-2.60%) |
Sep 14, 2012 | 4.510 | 5.200 | 4.510 | 5.000 | 48,311 | +0.50(+11.11%) |
Sep 13, 2012 | 4.360 | 4.500 | 4.250 | 4.500 | 14,777 | +0.20(+4.65%) |
Sep 12, 2012 | 4.310 | 4.380 | 4.210 | 4.300 | 6,087 | +0.00(+0.00%) |
Sep 11, 2012 | 4.420 | 4.420 | 4.300 | 4.300 | 3,522 | -0.14(-3.15%) |
Sep 10, 2012 | 4.320 | 4.440 | 4.320 | 4.440 | 1,436 | -0.04(-0.89%) |
Sep 07, 2012 | 4.360 | 4.480 | 4.200 | 4.480 | 12,597 | +0.08(+1.82%) |
Sep 06, 2012 | 4.010 | 4.400 | 4.000 | 4.400 | 28,799 | +0.30(+7.32%) |
Sep 05, 2012 | 4.060 | 4.100 | 3.950 | 4.100 | 15,448 | -0.02(-0.49%) |