Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.054 | 4.084 | 4.041 | 4.063 | 824,034 | -0.00(-0.11%) |
Nov 29, 2012 | 4.080 | 4.093 | 4.058 | 4.067 | 828,858 | -0.00(-0.11%) |
Nov 28, 2012 | 4.071 | 4.080 | 4.045 | 4.071 | 846,437 | +0.01(+0.16%) |
Nov 27, 2012 | 4.052 | 4.069 | 4.031 | 4.065 | 1,354,074 | +0.02(+0.42%) |
Nov 26, 2012 | 4.035 | 4.060 | 4.031 | 4.048 | 1,149,669 | +0.00(+0.11%) |
Nov 23, 2012 | 4.048 | 4.065 | 4.022 | 4.043 | 546,605 | -0.00(-0.11%) |
Nov 21, 2012 | 4.031 | 4.048 | 4.022 | 4.048 | 1,432,457 | +0.01(+0.32%) |
Nov 20, 2012 | 3.992 | 4.035 | 3.992 | 4.035 | 1,067,418 | +0.04(+1.07%) |
Nov 19, 2012 | 3.988 | 4.014 | 3.967 | 3.992 | 1,464,776 | +0.06(+1.41%) |
Nov 16, 2012 | 3.796 | 3.945 | 3.770 | 3.937 | 2,205,228 | +0.12(+3.24%) |
Nov 15, 2012 | 3.826 | 3.873 | 3.745 | 3.813 | 3,037,854 | -0.01(-0.33%) |
Nov 14, 2012 | 4.052 | 4.056 | 3.809 | 3.826 | 3,870,951 | -0.21(-5.28%) |
Nov 13, 2012 | 4.043 | 4.069 | 4.009 | 4.039 | 1,456,415 | -0.00(-0.11%) |
Nov 12, 2012 | 4.073 | 4.082 | 4.039 | 4.043 | 1,245,650 | -0.04(-0.94%) |
Nov 09, 2012 | 4.107 | 4.188 | 4.039 | 4.082 | 1,996,264 | -0.06(-1.34%) |
Nov 08, 2012 | 4.159 | 4.167 | 4.129 | 4.137 | 1,186,804 | -0.01(-0.21%) |
Nov 07, 2012 | 4.197 | 4.214 | 4.124 | 4.146 | 2,007,876 | -0.04(-1.02%) |
Nov 06, 2012 | 4.227 | 4.238 | 4.188 | 4.188 | 1,484,527 | -0.03(-0.71%) |
Nov 05, 2012 | 4.257 | 4.257 | 4.205 | 4.218 | 1,239,367 | -0.03(-0.80%) |
Nov 02, 2012 | 4.244 | 4.257 | 4.231 | 4.252 | 879,146 | -0.00(-0.10%) |
Nov 01, 2012 | 4.265 | 4.265 | 4.248 | 4.257 | 847,391 | -0.02(-0.40%) |
Oct 31, 2012 | 4.235 | 4.274 | 4.218 | 4.274 | 1,643,250 | +0.04(+0.86%) |
Oct 26, 2012 | 4.229 | 4.237 | 4.237 | 4.237 | 957,877 | +0.01(+0.20%) |
Oct 25, 2012 | 4.246 | 4.250 | 4.216 | 4.229 | 1,116,532 | -0.01(-0.20%) |
Oct 24, 2012 | 4.204 | 4.237 | 4.187 | 4.237 | 1,338,441 | +0.03(+0.81%) |
Oct 23, 2012 | 4.199 | 4.204 | 4.178 | 4.204 | 1,167,298 | -0.00(-0.10%) |
Oct 19, 2012 | 4.208 | 4.212 | 4.187 | 4.208 | 1,157,740 | +0.00(+0.10%) |
Oct 18, 2012 | 4.212 | 4.216 | 4.182 | 4.204 | 1,232,136 | -0.00(-0.10%) |
Oct 17, 2012 | 4.204 | 4.216 | 4.182 | 4.208 | 1,131,095 | +0.01(+0.20%) |
Oct 16, 2012 | 4.199 | 4.216 | 4.199 | 4.199 | 1,000,548 | -0.00(-0.10%) |
Oct 15, 2012 | 4.208 | 4.208 | 4.174 | 4.204 | 1,309,830 | +0.02(+0.51%) |
Oct 12, 2012 | 4.216 | 4.233 | 4.182 | 4.182 | 1,125,648 | -0.05(-1.10%) |
Oct 11, 2012 | 4.221 | 4.259 | 4.195 | 4.229 | 1,310,109 | +0.04(+0.91%) |
Oct 10, 2012 | 4.259 | 4.259 | 4.165 | 4.191 | 2,194,287 | -0.05(-1.10%) |
Oct 09, 2012 | 4.250 | 4.254 | 4.221 | 4.237 | 1,264,195 | -0.03(-0.60%) |
Oct 08, 2012 | 4.237 | 4.263 | 4.233 | 4.263 | 1,108,187 | +0.02(+0.50%) |
Oct 05, 2012 | 4.263 | 4.267 | 4.229 | 4.242 | 1,738,187 | -0.02(-0.50%) |
Oct 04, 2012 | 4.216 | 4.263 | 4.208 | 4.263 | 2,250,329 | +0.06(+1.31%) |
Oct 03, 2012 | 4.195 | 4.211 | 4.170 | 4.208 | 1,891,006 | +0.04(+0.91%) |
Oct 02, 2012 | 4.149 | 4.178 | 4.132 | 4.170 | 2,733,280 | +0.04(+0.92%) |
Oct 01, 2012 | 4.187 | 4.187 | 4.127 | 4.132 | 3,181,212 | -0.05(-1.12%) |
Sep 28, 2012 | 4.187 | 4.204 | 4.153 | 4.178 | 1,425,939 | -0.00(-0.10%) |
Sep 27, 2012 | 4.233 | 4.233 | 4.182 | 4.182 | 2,335,047 | -0.03(-0.70%) |
Sep 26, 2012 | 4.165 | 4.212 | 4.153 | 4.212 | 2,302,834 | +0.06(+1.33%) |
Sep 25, 2012 | 4.225 | 4.237 | 4.123 | 4.157 | 4,396,114 | -0.09(-2.19%) |
Sep 24, 2012 | 4.288 | 4.331 | 4.229 | 4.250 | 1,753,550 | -0.04(-0.94%) |
Sep 21, 2012 | 4.206 | 4.290 | 4.198 | 4.290 | 2,712,101 | +0.07(+1.70%) |
Sep 20, 2012 | 4.164 | 4.278 | 4.147 | 4.219 | 4,426,614 | +0.06(+1.52%) |
Sep 19, 2012 | 4.168 | 4.179 | 4.143 | 4.156 | 2,833,701 | -0.01(-0.30%) |
Sep 18, 2012 | 4.202 | 4.210 | 4.168 | 4.168 | 2,712,814 | -0.04(-0.90%) |
Sep 17, 2012 | 4.198 | 4.218 | 4.189 | 4.206 | 2,243,991 | +0.01(+0.20%) |
Sep 14, 2012 | 4.206 | 4.227 | 4.177 | 4.198 | 1,719,426 | -0.01(-0.20%) |
Sep 13, 2012 | 4.210 | 4.232 | 4.198 | 4.206 | 1,819,408 | -0.02(-0.40%) |
Sep 12, 2012 | 4.232 | 4.236 | 4.194 | 4.223 | 1,608,614 | -0.01(-0.20%) |
Sep 11, 2012 | 4.223 | 4.248 | 4.198 | 4.232 | 2,074,038 | +0.02(+0.50%) |
Sep 10, 2012 | 4.210 | 4.261 | 4.206 | 4.210 | 2,237,861 | +0.00(+0.10%) |
Sep 07, 2012 | 4.202 | 4.227 | 4.168 | 4.206 | 2,307,165 | +0.04(+0.91%) |
Sep 06, 2012 | 4.152 | 4.202 | 4.126 | 4.168 | 3,074,619 | +0.00(+0.00%) |
Sep 05, 2012 | 4.232 | 4.240 | 4.130 | 4.168 | 4,468,640 | -0.11(-2.56%) |