Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.631 | 4.716 | 4.589 | 4.716 | 2,070,997 | +0.08(+1.82%) |
Nov 29, 2012 | 4.471 | 4.682 | 4.454 | 4.631 | 1,290,691 | +0.19(+4.38%) |
Nov 28, 2012 | 4.395 | 4.496 | 4.369 | 4.437 | 1,107,205 | +0.03(+0.57%) |
Nov 27, 2012 | 4.378 | 4.564 | 4.352 | 4.411 | 1,381,137 | +0.04(+0.97%) |
Nov 26, 2012 | 4.369 | 4.420 | 4.310 | 4.369 | 846,632 | -0.03(-0.58%) |
Nov 23, 2012 | 4.335 | 4.420 | 4.234 | 4.395 | 430,953 | +0.06(+1.36%) |
Nov 21, 2012 | 4.293 | 4.356 | 4.259 | 4.335 | 811,493 | +0.06(+1.38%) |
Nov 20, 2012 | 4.200 | 4.285 | 4.183 | 4.276 | 899,359 | +0.06(+1.40%) |
Nov 19, 2012 | 4.209 | 4.234 | 4.158 | 4.217 | 841,450 | +0.07(+1.63%) |
Nov 16, 2012 | 3.989 | 4.175 | 3.964 | 4.149 | 1,224,577 | +0.14(+3.37%) |
Nov 15, 2012 | 4.031 | 4.099 | 3.930 | 4.014 | 845,170 | -0.01(-0.21%) |
Nov 14, 2012 | 4.217 | 4.242 | 4.014 | 4.023 | 1,036,624 | -0.18(-4.23%) |
Nov 13, 2012 | 4.175 | 4.251 | 4.149 | 4.200 | 471,822 | -0.02(-0.40%) |
Nov 12, 2012 | 4.175 | 4.259 | 4.175 | 4.217 | 760,035 | +0.05(+1.22%) |
Nov 09, 2012 | 4.166 | 4.276 | 4.056 | 4.166 | 874,246 | -0.04(-1.00%) |
Nov 08, 2012 | 4.276 | 4.293 | 4.141 | 4.209 | 689,283 | -0.05(-1.19%) |
Nov 07, 2012 | 4.361 | 4.378 | 4.209 | 4.259 | 1,223,537 | -0.19(-4.23%) |
Nov 06, 2012 | 4.464 | 4.515 | 4.409 | 4.447 | 1,011,807 | +0.02(+0.38%) |
Nov 05, 2012 | 4.329 | 4.430 | 4.287 | 4.430 | 1,031,662 | +0.12(+2.73%) |
Nov 02, 2012 | 4.372 | 4.397 | 4.161 | 4.313 | 1,251,796 | -0.11(-2.48%) |
Nov 01, 2012 | 4.388 | 4.565 | 4.388 | 4.422 | 2,292,634 | +0.03(+0.77%) |
Oct 31, 2012 | 4.127 | 4.397 | 4.060 | 4.388 | 2,400,195 | +0.39(+9.68%) |
Oct 26, 2012 | 3.967 | 4.001 | 4.001 | 4.001 | 282,085 | +0.03(+0.64%) |
Oct 25, 2012 | 4.001 | 4.035 | 3.875 | 3.976 | 530,125 | +0.02(+0.43%) |
Oct 24, 2012 | 4.026 | 4.102 | 3.934 | 3.959 | 526,802 | -0.06(-1.47%) |
Oct 23, 2012 | 3.984 | 4.051 | 3.925 | 4.018 | 387,182 | +0.01(+0.21%) |
Oct 19, 2012 | 4.136 | 4.136 | 3.992 | 4.009 | 1,410,412 | -0.15(-3.64%) |
Oct 18, 2012 | 4.060 | 4.211 | 4.035 | 4.161 | 2,075,296 | +0.11(+2.70%) |
Oct 17, 2012 | 4.085 | 4.135 | 4.018 | 4.051 | 676,816 | -0.02(-0.41%) |
Oct 16, 2012 | 4.110 | 4.178 | 4.051 | 4.068 | 2,567,923 | +0.13(+3.43%) |
Oct 15, 2012 | 4.026 | 4.043 | 3.917 | 3.934 | 1,242,445 | -0.08(-2.10%) |
Oct 12, 2012 | 3.984 | 4.035 | 3.959 | 4.018 | 447,126 | +0.03(+0.85%) |
Oct 11, 2012 | 4.018 | 4.051 | 3.942 | 3.984 | 403,293 | +0.00(+0.00%) |
Oct 10, 2012 | 3.992 | 4.026 | 3.943 | 3.984 | 473,265 | -0.02(-0.42%) |
Oct 09, 2012 | 3.976 | 4.018 | 3.875 | 4.001 | 1,134,482 | -0.07(-1.66%) |
Oct 08, 2012 | 4.060 | 4.102 | 4.018 | 4.068 | 431,544 | -0.02(-0.41%) |
Oct 05, 2012 | 4.102 | 4.131 | 4.051 | 4.085 | 1,178,748 | +0.02(+0.41%) |
Oct 04, 2012 | 4.110 | 4.153 | 3.959 | 4.068 | 1,444,572 | -0.01(-0.21%) |
Oct 03, 2012 | 4.102 | 4.144 | 4.060 | 4.077 | 1,086,374 | +0.00(+0.00%) |
Oct 02, 2012 | 4.195 | 4.203 | 4.051 | 4.077 | 894,390 | -0.10(-2.42%) |
Oct 01, 2012 | 4.153 | 4.228 | 4.094 | 4.178 | 1,502,492 | +0.05(+1.22%) |
Sep 28, 2012 | 4.051 | 4.153 | 3.992 | 4.127 | 1,886,041 | +0.04(+1.03%) |
Sep 27, 2012 | 4.018 | 4.102 | 3.925 | 4.085 | 1,124,102 | +0.08(+2.11%) |
Sep 26, 2012 | 4.001 | 4.043 | 3.900 | 4.001 | 862,444 | +0.02(+0.42%) |
Sep 25, 2012 | 3.908 | 4.119 | 3.866 | 3.984 | 1,839,850 | +0.08(+2.16%) |
Sep 24, 2012 | 3.934 | 4.005 | 3.858 | 3.900 | 943,999 | -0.07(-1.70%) |
Sep 21, 2012 | 3.731 | 3.976 | 3.689 | 3.967 | 2,148,823 | +0.30(+8.28%) |
Sep 20, 2012 | 3.664 | 3.731 | 3.635 | 3.664 | 456,291 | -0.04(-1.14%) |
Sep 19, 2012 | 3.664 | 3.790 | 3.656 | 3.706 | 1,044,718 | +0.05(+1.38%) |
Sep 18, 2012 | 3.757 | 3.782 | 3.639 | 3.656 | 1,143,662 | -0.12(-3.12%) |
Sep 17, 2012 | 3.900 | 3.917 | 3.715 | 3.773 | 1,161,185 | -0.14(-3.66%) |
Sep 14, 2012 | 3.908 | 4.018 | 3.866 | 3.917 | 2,073,888 | +0.01(+0.22%) |
Sep 13, 2012 | 3.723 | 3.934 | 3.685 | 3.908 | 1,667,597 | +0.19(+4.98%) |
Sep 12, 2012 | 3.630 | 3.748 | 3.605 | 3.723 | 1,873,381 | +0.11(+3.03%) |
Sep 11, 2012 | 3.521 | 3.639 | 3.521 | 3.613 | 1,145,618 | +0.12(+3.37%) |
Sep 10, 2012 | 3.571 | 3.601 | 3.496 | 3.496 | 931,444 | -0.07(-1.89%) |
Sep 07, 2012 | 3.479 | 3.580 | 3.445 | 3.563 | 1,077,030 | +0.08(+2.42%) |
Sep 06, 2012 | 3.453 | 3.479 | 3.411 | 3.479 | 1,423,583 | +0.07(+1.98%) |
Sep 05, 2012 | 3.445 | 3.479 | 3.372 | 3.411 | 1,513,442 | -0.04(-1.22%) |