Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.053 | 4.083 | 4.040 | 4.062 | 824,195 | -0.00(-0.11%) |
Nov 29, 2012 | 4.079 | 4.092 | 4.058 | 4.066 | 829,020 | -0.00(-0.11%) |
Nov 28, 2012 | 4.070 | 4.079 | 4.045 | 4.070 | 846,602 | +0.01(+0.16%) |
Nov 27, 2012 | 4.051 | 4.068 | 4.030 | 4.064 | 1,354,338 | +0.02(+0.42%) |
Nov 26, 2012 | 4.034 | 4.060 | 4.030 | 4.047 | 1,149,894 | +0.00(+0.11%) |
Nov 23, 2012 | 4.047 | 4.064 | 4.021 | 4.043 | 546,712 | -0.00(-0.11%) |
Nov 21, 2012 | 4.030 | 4.047 | 4.021 | 4.047 | 1,432,737 | +0.01(+0.32%) |
Nov 20, 2012 | 3.991 | 4.034 | 3.991 | 4.034 | 1,067,626 | +0.04(+1.07%) |
Nov 19, 2012 | 3.987 | 4.013 | 3.966 | 3.991 | 1,465,062 | +0.06(+1.41%) |
Nov 16, 2012 | 3.795 | 3.944 | 3.770 | 3.936 | 2,205,660 | +0.12(+3.24%) |
Nov 15, 2012 | 3.825 | 3.872 | 3.744 | 3.812 | 3,038,448 | -0.01(-0.33%) |
Nov 14, 2012 | 4.051 | 4.055 | 3.808 | 3.825 | 3,871,708 | -0.21(-5.28%) |
Nov 13, 2012 | 4.043 | 4.068 | 4.009 | 4.038 | 1,456,700 | -0.00(-0.11%) |
Nov 12, 2012 | 4.072 | 4.081 | 4.038 | 4.043 | 1,245,894 | -0.04(-0.94%) |
Nov 09, 2012 | 4.107 | 4.188 | 4.038 | 4.081 | 1,996,654 | -0.06(-1.34%) |
Nov 08, 2012 | 4.158 | 4.166 | 4.128 | 4.136 | 1,187,036 | -0.01(-0.21%) |
Nov 07, 2012 | 4.196 | 4.213 | 4.124 | 4.145 | 2,008,269 | -0.04(-1.02%) |
Nov 06, 2012 | 4.226 | 4.237 | 4.188 | 4.188 | 1,484,817 | -0.03(-0.71%) |
Nov 05, 2012 | 4.256 | 4.256 | 4.205 | 4.217 | 1,239,609 | -0.03(-0.80%) |
Nov 02, 2012 | 4.243 | 4.256 | 4.230 | 4.252 | 879,318 | -0.00(-0.10%) |
Nov 01, 2012 | 4.264 | 4.264 | 4.247 | 4.256 | 847,557 | -0.02(-0.40%) |
Oct 31, 2012 | 4.235 | 4.273 | 4.217 | 4.273 | 1,643,571 | +0.04(+0.86%) |
Oct 26, 2012 | 4.228 | 4.237 | 4.237 | 4.237 | 958,064 | +0.01(+0.20%) |
Oct 25, 2012 | 4.245 | 4.249 | 4.215 | 4.228 | 1,116,750 | -0.01(-0.20%) |
Oct 24, 2012 | 4.203 | 4.237 | 4.186 | 4.237 | 1,338,703 | +0.03(+0.81%) |
Oct 23, 2012 | 4.199 | 4.203 | 4.177 | 4.203 | 1,167,526 | -0.00(-0.10%) |
Oct 19, 2012 | 4.207 | 4.211 | 4.186 | 4.207 | 1,157,967 | +0.00(+0.10%) |
Oct 18, 2012 | 4.211 | 4.215 | 4.182 | 4.203 | 1,232,376 | -0.00(-0.10%) |
Oct 17, 2012 | 4.203 | 4.215 | 4.182 | 4.207 | 1,131,316 | +0.01(+0.20%) |
Oct 16, 2012 | 4.199 | 4.215 | 4.199 | 4.199 | 1,000,744 | -0.00(-0.10%) |
Oct 15, 2012 | 4.207 | 4.207 | 4.173 | 4.203 | 1,310,086 | +0.02(+0.51%) |
Oct 12, 2012 | 4.215 | 4.232 | 4.182 | 4.182 | 1,125,868 | -0.05(-1.10%) |
Oct 11, 2012 | 4.220 | 4.258 | 4.194 | 4.228 | 1,310,365 | +0.04(+0.91%) |
Oct 10, 2012 | 4.258 | 4.258 | 4.165 | 4.190 | 2,194,716 | -0.05(-1.10%) |
Oct 09, 2012 | 4.249 | 4.254 | 4.220 | 4.237 | 1,264,442 | -0.03(-0.60%) |
Oct 08, 2012 | 4.237 | 4.262 | 4.232 | 4.262 | 1,108,404 | +0.02(+0.50%) |
Oct 05, 2012 | 4.262 | 4.266 | 4.228 | 4.241 | 1,738,527 | -0.02(-0.50%) |
Oct 04, 2012 | 4.215 | 4.262 | 4.207 | 4.262 | 2,250,769 | +0.06(+1.31%) |
Oct 03, 2012 | 4.194 | 4.210 | 4.169 | 4.207 | 1,891,376 | +0.04(+0.91%) |
Oct 02, 2012 | 4.148 | 4.177 | 4.131 | 4.169 | 2,733,814 | +0.04(+0.92%) |
Oct 01, 2012 | 4.186 | 4.186 | 4.127 | 4.131 | 3,181,834 | -0.05(-1.12%) |
Sep 28, 2012 | 4.186 | 4.203 | 4.152 | 4.177 | 1,426,218 | -0.00(-0.10%) |
Sep 27, 2012 | 4.232 | 4.232 | 4.182 | 4.182 | 2,335,503 | -0.03(-0.70%) |
Sep 26, 2012 | 4.165 | 4.211 | 4.152 | 4.211 | 2,303,284 | +0.06(+1.33%) |
Sep 25, 2012 | 4.224 | 4.237 | 4.122 | 4.156 | 4,396,973 | -0.09(-2.19%) |
Sep 24, 2012 | 4.288 | 4.330 | 4.228 | 4.249 | 1,753,893 | -0.04(-0.94%) |
Sep 21, 2012 | 4.205 | 4.290 | 4.197 | 4.290 | 2,712,631 | +0.07(+1.70%) |
Sep 20, 2012 | 4.163 | 4.277 | 4.146 | 4.218 | 4,427,478 | +0.06(+1.52%) |
Sep 19, 2012 | 4.168 | 4.178 | 4.142 | 4.155 | 2,834,254 | -0.01(-0.30%) |
Sep 18, 2012 | 4.201 | 4.210 | 4.168 | 4.168 | 2,713,343 | -0.04(-0.90%) |
Sep 17, 2012 | 4.197 | 4.217 | 4.189 | 4.205 | 2,244,429 | +0.01(+0.20%) |
Sep 14, 2012 | 4.205 | 4.226 | 4.176 | 4.197 | 1,719,762 | -0.01(-0.20%) |
Sep 13, 2012 | 4.210 | 4.231 | 4.197 | 4.205 | 1,819,763 | -0.02(-0.40%) |
Sep 12, 2012 | 4.231 | 4.235 | 4.193 | 4.222 | 1,608,928 | -0.01(-0.20%) |
Sep 11, 2012 | 4.222 | 4.248 | 4.197 | 4.231 | 2,074,443 | +0.02(+0.50%) |
Sep 10, 2012 | 4.210 | 4.260 | 4.205 | 4.210 | 2,238,298 | +0.00(+0.10%) |
Sep 07, 2012 | 4.201 | 4.226 | 4.168 | 4.205 | 2,307,615 | +0.04(+0.91%) |
Sep 06, 2012 | 4.151 | 4.201 | 4.125 | 4.168 | 3,075,220 | +0.00(+0.00%) |
Sep 05, 2012 | 4.231 | 4.239 | 4.130 | 4.168 | 4,469,513 | -0.11(-2.56%) |