Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.354 | 4.385 | 4.236 | 4.346 | 31,672 | +0.09(+2.21%) |
Nov 29, 2012 | 4.359 | 4.359 | 4.252 | 4.252 | 5,725 | -0.13(-3.04%) |
Nov 28, 2012 | 4.220 | 4.385 | 4.048 | 4.385 | 24,956 | +0.13(+2.95%) |
Nov 27, 2012 | 4.267 | 4.361 | 4.205 | 4.260 | 22,855 | -0.04(-0.91%) |
Nov 26, 2012 | 4.212 | 4.299 | 4.071 | 4.299 | 11,399 | +0.10(+2.43%) |
Nov 23, 2012 | 4.118 | 4.212 | 4.118 | 4.197 | 5,202 | +0.10(+2.49%) |
Nov 21, 2012 | 4.062 | 4.118 | 4.024 | 4.095 | 7,472 | +0.00(+0.00%) |
Nov 20, 2012 | 4.008 | 4.103 | 4.001 | 4.095 | 13,446 | +0.08(+1.95%) |
Nov 19, 2012 | 4.071 | 4.103 | 4.008 | 4.016 | 17,743 | +0.01(+0.20%) |
Nov 16, 2012 | 4.016 | 4.048 | 4.008 | 4.008 | 22,721 | -0.06(-1.54%) |
Nov 15, 2012 | 4.110 | 4.110 | 4.016 | 4.071 | 26,379 | +0.01(+0.19%) |
Nov 14, 2012 | 4.134 | 4.155 | 4.063 | 4.063 | 18,894 | -0.06(-1.52%) |
Nov 13, 2012 | 4.142 | 4.236 | 4.126 | 4.126 | 10,423 | +0.01(+0.19%) |
Nov 12, 2012 | 4.118 | 4.343 | 4.118 | 4.118 | 11,719 | +0.00(+0.00%) |
Nov 09, 2012 | 4.158 | 4.158 | 4.063 | 4.118 | 9,800 | -0.09(-2.23%) |
Nov 08, 2012 | 4.181 | 4.252 | 4.173 | 4.212 | 5,745 | +0.07(+1.70%) |
Nov 07, 2012 | 4.189 | 4.275 | 4.103 | 4.142 | 25,465 | -0.24(-5.55%) |
Nov 06, 2012 | 4.166 | 4.424 | 4.151 | 4.385 | 27,576 | +0.18(+4.28%) |
Nov 05, 2012 | 4.190 | 4.338 | 4.135 | 4.205 | 10,448 | +0.02(+0.56%) |
Nov 02, 2012 | 4.479 | 4.526 | 4.074 | 4.182 | 20,412 | -0.32(-7.12%) |
Nov 01, 2012 | 4.252 | 4.534 | 4.205 | 4.502 | 27,468 | +0.21(+4.92%) |
Oct 31, 2012 | 4.315 | 4.393 | 4.104 | 4.291 | 35,086 | +0.03(+0.73%) |
Oct 26, 2012 | 4.291 | 4.260 | 4.260 | 4.260 | 18,294 | -0.01(-0.18%) |
Oct 25, 2012 | 4.213 | 4.377 | 4.182 | 4.268 | 16,391 | +0.12(+2.82%) |
Oct 24, 2012 | 4.237 | 4.299 | 4.120 | 4.151 | 15,943 | -0.05(-1.30%) |
Oct 23, 2012 | 4.111 | 4.221 | 4.111 | 4.205 | 16,978 | +0.05(+1.13%) |
Oct 19, 2012 | 4.268 | 4.268 | 4.143 | 4.158 | 6,108 | -0.09(-2.03%) |
Oct 18, 2012 | 4.221 | 4.346 | 4.127 | 4.244 | 36,780 | +0.05(+1.12%) |
Oct 17, 2012 | 4.096 | 4.299 | 4.096 | 4.197 | 14,021 | +0.09(+2.09%) |
Oct 16, 2012 | 4.104 | 4.182 | 4.072 | 4.111 | 17,295 | +0.01(+0.19%) |
Oct 15, 2012 | 4.455 | 4.455 | 4.049 | 4.104 | 54,797 | -0.36(-8.06%) |
Oct 12, 2012 | 4.510 | 4.557 | 4.463 | 4.463 | 12,547 | -0.05(-1.21%) |
Oct 11, 2012 | 4.487 | 4.611 | 4.487 | 4.518 | 22,762 | +0.01(+0.17%) |
Oct 10, 2012 | 4.611 | 4.689 | 4.401 | 4.510 | 27,249 | -0.09(-2.03%) |
Oct 09, 2012 | 4.744 | 4.814 | 4.565 | 4.604 | 25,513 | -0.16(-3.43%) |
Oct 08, 2012 | 4.681 | 4.814 | 4.674 | 4.767 | 9,895 | +0.05(+1.16%) |
Oct 05, 2012 | 4.868 | 4.868 | 4.681 | 4.713 | 26,160 | -0.14(-2.89%) |
Oct 04, 2012 | 4.736 | 4.868 | 4.684 | 4.853 | 11,559 | +0.18(+3.83%) |
Oct 03, 2012 | 4.705 | 4.829 | 4.674 | 4.674 | 12,669 | -0.04(-0.83%) |
Oct 02, 2012 | 4.728 | 4.861 | 4.697 | 4.713 | 12,966 | +0.03(+0.67%) |
Oct 01, 2012 | 4.798 | 4.853 | 4.681 | 4.681 | 3,675 | -0.09(-1.96%) |
Sep 28, 2012 | 4.713 | 4.868 | 4.674 | 4.775 | 10,280 | +0.03(+0.66%) |
Sep 27, 2012 | 4.674 | 4.875 | 4.674 | 4.744 | 22,141 | +0.07(+1.48%) |
Sep 26, 2012 | 4.713 | 4.861 | 4.549 | 4.674 | 14,454 | -0.08(-1.62%) |
Sep 25, 2012 | 4.915 | 4.923 | 4.674 | 4.752 | 42,863 | -0.09(-1.93%) |
Sep 24, 2012 | 4.759 | 4.884 | 4.674 | 4.845 | 24,625 | +0.14(+2.98%) |
Sep 21, 2012 | 4.861 | 4.907 | 4.705 | 4.705 | 31,127 | -0.14(-2.89%) |
Sep 20, 2012 | 4.829 | 4.884 | 4.713 | 4.845 | 27,502 | +0.02(+0.32%) |
Sep 19, 2012 | 4.829 | 4.892 | 4.728 | 4.829 | 35,102 | -0.07(-1.43%) |
Sep 18, 2012 | 4.378 | 4.923 | 4.378 | 4.900 | 116,011 | +0.50(+11.33%) |
Sep 17, 2012 | 4.588 | 4.596 | 4.378 | 4.401 | 21,647 | -0.21(-4.56%) |
Sep 14, 2012 | 4.518 | 4.635 | 4.409 | 4.611 | 40,788 | +0.16(+3.50%) |
Sep 13, 2012 | 4.292 | 4.814 | 4.245 | 4.456 | 93,218 | +0.19(+4.57%) |
Sep 12, 2012 | 4.199 | 4.417 | 4.144 | 4.261 | 34,234 | -0.05(-1.09%) |
Sep 11, 2012 | 4.199 | 4.331 | 4.051 | 4.308 | 54,156 | +0.07(+1.65%) |
Sep 10, 2012 | 4.276 | 4.318 | 4.128 | 4.237 | 75,450 | -0.02(-0.37%) |
Sep 07, 2012 | 4.074 | 4.339 | 4.074 | 4.253 | 200,745 | +0.16(+3.80%) |
Sep 06, 2012 | 4.019 | 4.175 | 3.981 | 4.097 | 62,338 | +0.06(+1.54%) |
Sep 05, 2012 | 4.074 | 4.120 | 3.973 | 4.035 | 20,208 | -0.05(-1.14%) |