Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.521 | 4.521 | 4.446 | 4.446 | 50,539 | -0.04(-0.98%) |
Nov 29, 2012 | 4.502 | 4.506 | 4.458 | 4.490 | 33,338 | +0.05(+1.13%) |
Nov 28, 2012 | 4.427 | 4.470 | 4.408 | 4.440 | 56,189 | +0.03(+0.71%) |
Nov 27, 2012 | 4.421 | 4.534 | 4.221 | 4.408 | 105,125 | -0.00(-0.03%) |
Nov 26, 2012 | 4.415 | 4.415 | 4.329 | 4.409 | 149,112 | +0.03(+0.65%) |
Nov 23, 2012 | 4.289 | 4.392 | 4.278 | 4.381 | 51,223 | +0.06(+1.46%) |
Nov 21, 2012 | 4.409 | 4.415 | 4.272 | 4.318 | 214,089 | -0.09(-2.08%) |
Nov 20, 2012 | 4.404 | 4.438 | 4.404 | 4.409 | 22,868 | +0.00(+0.00%) |
Nov 19, 2012 | 4.530 | 4.530 | 4.404 | 4.409 | 48,621 | -0.02(-0.39%) |
Nov 16, 2012 | 4.387 | 4.438 | 4.387 | 4.427 | 40,322 | +0.00(+0.00%) |
Nov 15, 2012 | 4.473 | 4.487 | 4.358 | 4.427 | 74,614 | -0.05(-1.15%) |
Nov 14, 2012 | 4.702 | 4.702 | 4.444 | 4.478 | 49,783 | -0.17(-3.58%) |
Nov 13, 2012 | 4.513 | 4.702 | 4.473 | 4.645 | 130,719 | +0.13(+2.79%) |
Nov 12, 2012 | 4.369 | 4.518 | 4.358 | 4.518 | 26,691 | +0.15(+3.41%) |
Nov 09, 2012 | 4.301 | 4.387 | 4.186 | 4.369 | 122,496 | +0.09(+2.14%) |
Nov 08, 2012 | 4.169 | 4.295 | 4.163 | 4.278 | 130,131 | +0.11(+2.75%) |
Nov 07, 2012 | 4.243 | 4.306 | 4.129 | 4.163 | 116,842 | -0.10(-2.29%) |
Nov 06, 2012 | 4.266 | 4.272 | 4.243 | 4.260 | 34,999 | -0.02(-0.54%) |
Nov 05, 2012 | 4.226 | 4.318 | 4.169 | 4.283 | 108,049 | +0.08(+1.91%) |
Nov 02, 2012 | 4.197 | 4.203 | 4.111 | 4.203 | 15,081 | +0.03(+0.69%) |
Nov 01, 2012 | 4.129 | 4.174 | 4.112 | 4.174 | 50,062 | +0.03(+0.83%) |
Oct 31, 2012 | 4.134 | 4.192 | 4.088 | 4.140 | 45,964 | +0.01(+0.14%) |
Oct 26, 2012 | 4.129 | 4.134 | 4.134 | 4.134 | 20,578 | -0.04(-0.96%) |
Oct 25, 2012 | 4.192 | 4.197 | 4.146 | 4.174 | 16,668 | -0.02(-0.55%) |
Oct 24, 2012 | 4.220 | 4.220 | 4.169 | 4.197 | 24,201 | -0.01(-0.14%) |
Oct 23, 2012 | 4.209 | 4.243 | 4.169 | 4.203 | 19,869 | +0.00(+0.00%) |
Oct 19, 2012 | 4.272 | 4.272 | 4.146 | 4.203 | 27,127 | -0.07(-1.74%) |
Oct 18, 2012 | 4.272 | 4.289 | 4.272 | 4.278 | 29,923 | +0.01(+0.13%) |
Oct 17, 2012 | 4.260 | 4.272 | 4.246 | 4.272 | 71,131 | +0.01(+0.27%) |
Oct 16, 2012 | 4.272 | 4.283 | 4.249 | 4.260 | 210,132 | +0.01(+0.13%) |
Oct 15, 2012 | 4.318 | 4.329 | 4.249 | 4.255 | 28,860 | -0.02(-0.40%) |
Oct 12, 2012 | 4.318 | 4.387 | 4.243 | 4.272 | 362,881 | -0.08(-1.84%) |
Oct 11, 2012 | 4.438 | 4.450 | 4.318 | 4.352 | 103,117 | -0.03(-0.65%) |
Oct 10, 2012 | 4.404 | 4.450 | 4.375 | 4.381 | 118,626 | -0.03(-0.78%) |
Oct 09, 2012 | 4.421 | 4.473 | 4.346 | 4.415 | 108,049 | -0.03(-0.77%) |
Oct 08, 2012 | 4.450 | 4.467 | 4.432 | 4.450 | 15,632 | +0.03(+0.65%) |
Oct 05, 2012 | 4.461 | 4.467 | 4.380 | 4.421 | 83,299 | +0.01(+0.26%) |
Oct 04, 2012 | 4.289 | 4.421 | 4.283 | 4.409 | 28,724 | +0.15(+3.50%) |
Oct 03, 2012 | 4.186 | 4.283 | 4.175 | 4.260 | 178,031 | +0.09(+2.06%) |
Oct 02, 2012 | 4.100 | 4.278 | 4.100 | 4.174 | 165,038 | +0.11(+2.68%) |
Oct 01, 2012 | 4.054 | 4.077 | 3.968 | 4.065 | 103,413 | +0.06(+1.43%) |
Sep 28, 2012 | 3.991 | 4.054 | 3.893 | 4.008 | 53,428 | +0.03(+0.87%) |
Sep 27, 2012 | 3.784 | 4.002 | 3.784 | 3.974 | 100,475 | +0.22(+5.80%) |
Sep 26, 2012 | 3.784 | 3.784 | 3.733 | 3.756 | 14,820 | -0.01(-0.15%) |
Sep 25, 2012 | 3.762 | 3.784 | 3.733 | 3.762 | 78,553 | -0.01(-0.15%) |
Sep 24, 2012 | 3.876 | 3.905 | 3.756 | 3.767 | 159,561 | -0.06(-1.65%) |
Sep 21, 2012 | 3.876 | 3.911 | 3.756 | 3.830 | 235,055 | -0.05(-1.18%) |
Sep 20, 2012 | 3.893 | 3.911 | 3.859 | 3.876 | 242,155 | -0.06(-1.46%) |
Sep 19, 2012 | 3.911 | 3.990 | 3.882 | 3.934 | 84,239 | +0.00(+0.00%) |
Sep 18, 2012 | 3.945 | 3.985 | 3.870 | 3.934 | 129,969 | -0.02(-0.58%) |
Sep 17, 2012 | 3.979 | 3.979 | 3.945 | 3.956 | 24,570 | -0.02(-0.43%) |
Sep 14, 2012 | 3.968 | 3.979 | 3.916 | 3.974 | 35,883 | +0.05(+1.18%) |
Sep 13, 2012 | 3.870 | 3.945 | 3.870 | 3.927 | 31,414 | +0.03(+0.87%) |
Sep 12, 2012 | 3.888 | 3.928 | 3.836 | 3.893 | 47,202 | +0.04(+1.04%) |
Sep 11, 2012 | 3.859 | 3.979 | 3.853 | 3.853 | 62,870 | -0.03(-0.74%) |
Sep 10, 2012 | 3.848 | 3.893 | 3.848 | 3.882 | 42,795 | +0.06(+1.50%) |
Sep 07, 2012 | 3.876 | 3.911 | 3.825 | 3.825 | 144,746 | -0.07(-1.91%) |
Sep 06, 2012 | 3.979 | 3.979 | 3.888 | 3.899 | 176,892 | -0.07(-1.88%) |
Sep 05, 2012 | 3.945 | 3.974 | 3.888 | 3.974 | 61,438 | +0.07(+1.76%) |