Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.309 | 4.349 | 4.235 | 4.329 | 41,111,616 | +0.00(+0.07%) |
Nov 29, 2012 | 4.226 | 4.369 | 4.218 | 4.326 | 44,229,296 | +0.08(+1.88%) |
Nov 28, 2012 | 4.204 | 4.255 | 4.175 | 4.246 | 36,633,152 | +0.01(+0.13%) |
Nov 27, 2012 | 4.306 | 4.338 | 4.221 | 4.241 | 39,285,188 | -0.09(-2.05%) |
Nov 26, 2012 | 4.346 | 4.362 | 4.298 | 4.329 | 22,579,722 | -0.03(-0.66%) |
Nov 23, 2012 | 4.332 | 4.381 | 4.329 | 4.358 | 15,764,863 | +0.08(+1.87%) |
Nov 21, 2012 | 4.255 | 4.289 | 4.224 | 4.278 | 30,661,578 | +0.01(+0.13%) |
Nov 20, 2012 | 4.241 | 4.286 | 4.195 | 4.272 | 21,814,420 | +0.00(+0.07%) |
Nov 19, 2012 | 4.169 | 4.278 | 4.166 | 4.269 | 31,123,634 | +0.16(+3.97%) |
Nov 16, 2012 | 4.152 | 4.161 | 4.058 | 4.106 | 34,364,132 | -0.01(-0.14%) |
Nov 15, 2012 | 4.064 | 4.143 | 4.058 | 4.112 | 25,284,894 | +0.04(+0.91%) |
Nov 14, 2012 | 4.144 | 4.164 | 4.058 | 4.075 | 38,526,200 | -0.07(-1.79%) |
Nov 13, 2012 | 4.124 | 4.195 | 4.101 | 4.149 | 28,888,240 | -0.02(-0.41%) |
Nov 12, 2012 | 4.146 | 4.181 | 4.124 | 4.166 | 18,988,268 | +0.01(+0.28%) |
Nov 09, 2012 | 4.158 | 4.209 | 4.132 | 4.155 | 42,396,864 | -0.02(-0.55%) |
Nov 08, 2012 | 4.284 | 4.329 | 4.149 | 4.178 | 52,934,144 | -0.10(-2.34%) |
Nov 07, 2012 | 4.338 | 4.344 | 4.252 | 4.278 | 44,849,708 | -0.11(-2.41%) |
Nov 06, 2012 | 4.364 | 4.419 | 4.335 | 4.384 | 30,821,384 | +0.05(+1.25%) |
Nov 05, 2012 | 4.349 | 4.369 | 4.309 | 4.329 | 29,344,874 | -0.03(-0.79%) |
Nov 02, 2012 | 4.644 | 4.644 | 4.318 | 4.364 | 32,386,606 | +0.02(+0.53%) |
Nov 01, 2012 | 4.224 | 4.366 | 4.209 | 4.341 | 42,403,088 | +0.17(+4.18%) |
Oct 31, 2012 | 4.206 | 4.215 | 4.146 | 4.166 | 25,246,302 | -0.02(-0.41%) |
Oct 26, 2012 | 4.201 | 4.184 | 4.184 | 4.184 | 43,007,376 | -0.03(-0.61%) |
Oct 25, 2012 | 4.281 | 4.309 | 4.204 | 4.209 | 55,725,508 | +0.08(+1.87%) |
Oct 24, 2012 | 4.084 | 4.195 | 4.072 | 4.132 | 46,405,380 | +0.13(+3.14%) |
Oct 23, 2012 | 4.078 | 4.081 | 3.981 | 4.006 | 105,336,560 | -0.15(-3.51%) |
Oct 19, 2012 | 4.204 | 4.212 | 4.126 | 4.152 | 43,100,472 | -0.07(-1.56%) |
Oct 18, 2012 | 4.244 | 4.246 | 4.161 | 4.218 | 40,622,684 | -0.01(-0.34%) |
Oct 17, 2012 | 4.221 | 4.235 | 4.118 | 4.232 | 43,888,508 | +0.02(+0.41%) |
Oct 16, 2012 | 4.244 | 4.261 | 4.169 | 4.215 | 40,759,156 | +0.03(+0.75%) |
Oct 15, 2012 | 4.178 | 4.209 | 4.158 | 4.184 | 34,520,656 | +0.03(+0.69%) |
Oct 12, 2012 | 4.166 | 4.226 | 4.129 | 4.155 | 26,787,940 | -0.02(-0.48%) |
Oct 11, 2012 | 4.181 | 4.235 | 4.164 | 4.175 | 50,962,640 | +0.03(+0.76%) |
Oct 10, 2012 | 4.266 | 4.269 | 4.124 | 4.144 | 43,352,608 | -0.11(-2.49%) |
Oct 09, 2012 | 4.309 | 4.309 | 4.218 | 4.249 | 39,148,124 | -0.13(-3.00%) |
Oct 08, 2012 | 4.315 | 4.401 | 4.278 | 4.381 | 28,426,584 | +0.03(+0.66%) |
Oct 05, 2012 | 4.407 | 4.438 | 4.329 | 4.352 | 27,987,010 | -0.01(-0.26%) |
Oct 04, 2012 | 4.338 | 4.364 | 4.284 | 4.364 | 46,615,284 | +0.02(+0.53%) |
Oct 03, 2012 | 4.378 | 4.384 | 4.321 | 4.341 | 24,568,136 | -0.05(-1.11%) |
Oct 02, 2012 | 4.449 | 4.452 | 4.375 | 4.389 | 26,567,042 | -0.01(-0.19%) |
Oct 01, 2012 | 4.341 | 4.438 | 4.338 | 4.398 | 33,401,806 | +0.03(+0.72%) |
Sep 28, 2012 | 4.324 | 4.366 | 4.298 | 4.366 | 49,763,508 | -0.10(-2.30%) |
Sep 27, 2012 | 4.518 | 4.532 | 4.409 | 4.469 | 38,988,324 | -0.03(-0.64%) |
Sep 26, 2012 | 4.489 | 4.501 | 4.395 | 4.498 | 52,135,936 | -0.01(-0.13%) |
Sep 25, 2012 | 4.681 | 4.695 | 4.495 | 4.504 | 88,602,040 | -0.29(-6.13%) |
Sep 24, 2012 | 4.807 | 4.849 | 4.769 | 4.798 | 27,023,126 | +0.03(+0.60%) |
Sep 21, 2012 | 4.824 | 4.861 | 4.761 | 4.769 | 37,832,364 | -0.01(-0.18%) |
Sep 20, 2012 | 4.781 | 4.801 | 4.738 | 4.778 | 32,915,368 | -0.04(-0.77%) |
Sep 19, 2012 | 4.795 | 4.884 | 4.778 | 4.815 | 34,301,884 | -0.01(-0.30%) |
Sep 18, 2012 | 4.909 | 4.909 | 4.789 | 4.829 | 35,744,076 | -0.07(-1.52%) |
Sep 17, 2012 | 4.995 | 5.001 | 4.878 | 4.904 | 54,713,184 | -0.07(-1.49%) |
Sep 14, 2012 | 4.961 | 5.095 | 4.958 | 4.978 | 68,458,752 | +0.03(+0.69%) |
Sep 13, 2012 | 4.758 | 4.955 | 4.744 | 4.944 | 56,381,864 | +0.16(+3.35%) |
Sep 12, 2012 | 4.724 | 4.821 | 4.718 | 4.784 | 41,652,336 | +0.09(+2.01%) |
Sep 11, 2012 | 4.669 | 4.709 | 4.661 | 4.689 | 27,012,842 | +0.05(+1.05%) |
Sep 10, 2012 | 4.685 | 4.712 | 4.629 | 4.641 | 35,664,208 | -0.09(-1.99%) |
Sep 07, 2012 | 4.581 | 4.807 | 4.581 | 4.735 | 36,968,344 | +0.15(+3.18%) |
Sep 06, 2012 | 4.475 | 4.607 | 4.469 | 4.589 | 37,026,844 | +0.15(+3.28%) |
Sep 05, 2012 | 4.412 | 4.455 | 4.381 | 4.444 | 42,305,628 | +0.03(+0.65%) |