Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.442 | 4.451 | 4.417 | 4.435 | 796,976 | -0.02(-0.39%) |
Nov 29, 2012 | 4.435 | 4.452 | 4.400 | 4.452 | 1,133,946 | +0.01(+0.31%) |
Nov 28, 2012 | 4.393 | 4.438 | 4.365 | 4.438 | 818,110 | +0.04(+0.87%) |
Nov 27, 2012 | 4.407 | 4.435 | 4.393 | 4.400 | 967,557 | -0.01(-0.24%) |
Nov 26, 2012 | 4.414 | 4.421 | 4.396 | 4.410 | 497,876 | -0.02(-0.39%) |
Nov 23, 2012 | 4.390 | 4.435 | 4.390 | 4.428 | 261,756 | +0.05(+1.03%) |
Nov 21, 2012 | 4.386 | 4.386 | 4.355 | 4.383 | 381,987 | +0.01(+0.32%) |
Nov 20, 2012 | 4.341 | 4.376 | 4.334 | 4.369 | 643,159 | +0.03(+0.72%) |
Nov 19, 2012 | 4.310 | 4.355 | 4.271 | 4.337 | 954,933 | +0.10(+2.47%) |
Nov 16, 2012 | 4.097 | 4.243 | 4.094 | 4.233 | 1,445,406 | +0.13(+3.22%) |
Nov 15, 2012 | 4.209 | 4.209 | 4.017 | 4.101 | 1,660,277 | -0.08(-1.99%) |
Nov 14, 2012 | 4.303 | 4.313 | 4.184 | 4.184 | 845,483 | -0.11(-2.59%) |
Nov 13, 2012 | 4.306 | 4.330 | 4.278 | 4.296 | 604,436 | -0.02(-0.56%) |
Nov 12, 2012 | 4.320 | 4.327 | 4.306 | 4.320 | 557,064 | +0.01(+0.32%) |
Nov 09, 2012 | 4.316 | 4.320 | 4.292 | 4.306 | 526,221 | -0.03(-0.64%) |
Nov 08, 2012 | 4.369 | 4.376 | 4.330 | 4.334 | 596,345 | -0.04(-0.88%) |
Nov 07, 2012 | 4.393 | 4.393 | 4.341 | 4.372 | 647,138 | -0.05(-1.10%) |
Nov 06, 2012 | 4.424 | 4.442 | 4.421 | 4.421 | 788,989 | +0.01(+0.24%) |
Nov 05, 2012 | 4.417 | 4.424 | 4.400 | 4.410 | 535,642 | -0.02(-0.47%) |
Nov 02, 2012 | 4.470 | 4.470 | 4.424 | 4.431 | 384,807 | -0.01(-0.16%) |
Nov 01, 2012 | 4.417 | 4.459 | 4.414 | 4.438 | 500,438 | +0.04(+0.95%) |
Oct 31, 2012 | 4.414 | 4.431 | 4.376 | 4.396 | 662,365 | -0.02(-0.39%) |
Oct 26, 2012 | 4.414 | 4.414 | 4.414 | 4.414 | 284,914 | +0.00(+0.00%) |
Oct 25, 2012 | 4.431 | 4.431 | 4.403 | 4.414 | 392,460 | +0.01(+0.32%) |
Oct 24, 2012 | 4.428 | 4.431 | 4.396 | 4.400 | 279,739 | -0.01(-0.32%) |
Oct 23, 2012 | 4.428 | 4.435 | 4.410 | 4.414 | 552,159 | -0.05(-1.09%) |
Oct 19, 2012 | 4.529 | 4.529 | 4.460 | 4.463 | 582,798 | -0.07(-1.54%) |
Oct 18, 2012 | 4.539 | 4.553 | 4.527 | 4.532 | 516,937 | -0.01(-0.15%) |
Oct 17, 2012 | 4.529 | 4.556 | 4.522 | 4.539 | 568,041 | +0.02(+0.46%) |
Oct 16, 2012 | 4.497 | 4.529 | 4.497 | 4.518 | 696,629 | +0.03(+0.62%) |
Oct 15, 2012 | 4.501 | 4.505 | 4.476 | 4.490 | 667,531 | -0.01(-0.31%) |
Oct 12, 2012 | 4.522 | 4.522 | 4.501 | 4.504 | 412,514 | -0.00(-0.08%) |
Oct 11, 2012 | 4.515 | 4.525 | 4.494 | 4.508 | 481,244 | -0.01(-0.15%) |
Oct 10, 2012 | 4.539 | 4.543 | 4.487 | 4.515 | 618,161 | -0.03(-0.69%) |
Oct 09, 2012 | 4.567 | 4.570 | 4.536 | 4.546 | 531,738 | -0.02(-0.46%) |
Oct 08, 2012 | 4.553 | 4.581 | 4.550 | 4.567 | 525,637 | +0.00(+0.08%) |
Oct 05, 2012 | 4.563 | 4.584 | 4.560 | 4.563 | 468,712 | +0.01(+0.31%) |
Oct 04, 2012 | 4.518 | 4.553 | 4.518 | 4.550 | 629,221 | +0.03(+0.62%) |
Oct 03, 2012 | 4.522 | 4.529 | 4.504 | 4.522 | 735,327 | +0.01(+0.15%) |
Oct 02, 2012 | 4.522 | 4.532 | 4.504 | 4.515 | 717,401 | -0.00(-0.08%) |
Oct 01, 2012 | 4.539 | 4.556 | 4.511 | 4.518 | 898,289 | -0.01(-0.15%) |
Sep 28, 2012 | 4.543 | 4.567 | 4.525 | 4.525 | 804,066 | -0.02(-0.54%) |
Sep 27, 2012 | 4.518 | 4.550 | 4.504 | 4.550 | 635,742 | +0.04(+0.93%) |
Sep 26, 2012 | 4.525 | 4.529 | 4.494 | 4.508 | 513,378 | -0.03(-0.61%) |
Sep 25, 2012 | 4.577 | 4.598 | 4.532 | 4.536 | 680,759 | -0.02(-0.46%) |
Sep 24, 2012 | 4.550 | 4.563 | 4.539 | 4.556 | 407,390 | -0.00(-0.08%) |
Sep 21, 2012 | 4.570 | 4.574 | 4.550 | 4.560 | 385,192 | +0.01(+0.31%) |
Sep 20, 2012 | 4.525 | 4.546 | 4.515 | 4.546 | 633,968 | +0.00(+0.08%) |
Sep 19, 2012 | 4.546 | 4.570 | 4.529 | 4.543 | 752,048 | +0.01(+0.25%) |
Sep 18, 2012 | 4.504 | 4.542 | 4.504 | 4.531 | 757,403 | +0.03(+0.60%) |
Sep 17, 2012 | 4.511 | 4.528 | 4.504 | 4.504 | 367,836 | -0.02(-0.37%) |
Sep 14, 2012 | 4.531 | 4.545 | 4.518 | 4.521 | 896,813 | +0.01(+0.23%) |
Sep 13, 2012 | 4.474 | 4.511 | 4.468 | 4.511 | 765,407 | +0.04(+0.83%) |
Sep 12, 2012 | 4.457 | 4.477 | 4.447 | 4.474 | 729,661 | +0.02(+0.53%) |
Sep 11, 2012 | 4.416 | 4.450 | 4.409 | 4.450 | 704,314 | +0.03(+0.61%) |
Sep 10, 2012 | 4.433 | 4.443 | 4.413 | 4.423 | 437,680 | -0.02(-0.38%) |
Sep 07, 2012 | 4.460 | 4.460 | 4.433 | 4.440 | 530,229 | -0.01(-0.30%) |
Sep 06, 2012 | 4.413 | 4.460 | 4.413 | 4.453 | 685,180 | +0.05(+1.16%) |
Sep 05, 2012 | 4.399 | 4.409 | 4.386 | 4.402 | 400,065 | +0.00(+0.00%) |