Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.097 | 4.352 | 4.097 | 4.250 | 3,808 | +0.06(+1.40%) |
Nov 29, 2012 | 4.334 | 4.352 | 4.139 | 4.191 | 18,840 | -0.15(-3.47%) |
Nov 27, 2012 | 4.176 | 4.341 | 4.341 | 4.341 | 4,896 | +0.12(+2.79%) |
Nov 26, 2012 | 3.948 | 4.224 | 3.948 | 4.224 | 5,881 | +0.31(+7.89%) |
Nov 23, 2012 | 3.959 | 3.959 | 3.915 | 3.915 | 1,205 | +0.02(+0.47%) |
Nov 21, 2012 | 3.897 | 3.897 | 3.897 | 3.897 | 272 | -0.06(-1.58%) |
Nov 20, 2012 | 3.915 | 3.966 | 3.897 | 3.959 | 16,547 | +0.01(+0.37%) |
Nov 19, 2012 | 3.897 | 4.118 | 3.897 | 3.944 | 8,704 | +0.08(+2.19%) |
Nov 16, 2012 | 3.860 | 3.860 | 3.860 | 3.860 | 272 | -0.17(-4.11%) |
Nov 15, 2012 | 3.966 | 4.044 | 3.812 | 4.025 | 11,153 | +0.07(+1.86%) |
Nov 14, 2012 | 3.970 | 3.974 | 3.926 | 3.952 | 5,984 | -0.02(-0.46%) |
Nov 13, 2012 | 4.121 | 4.121 | 3.946 | 3.970 | 2,625 | -0.13(-3.14%) |
Nov 12, 2012 | 4.139 | 4.139 | 4.099 | 4.099 | 1,904 | -0.03(-0.62%) |
Nov 09, 2012 | 4.095 | 4.187 | 3.830 | 4.125 | 11,890 | -0.07(-1.69%) |
Nov 08, 2012 | 4.239 | 4.239 | 4.111 | 4.195 | 15,225 | -0.03(-0.61%) |
Nov 07, 2012 | 4.232 | 4.239 | 4.221 | 4.221 | 3,995 | -0.01(-0.17%) |
Nov 06, 2012 | 4.334 | 4.338 | 4.228 | 4.228 | 2,596 | +0.02(+0.52%) |
Nov 05, 2012 | 4.312 | 4.312 | 4.206 | 4.206 | 547 | -0.14(-3.11%) |
Nov 01, 2012 | 4.309 | 4.341 | 4.341 | 4.341 | 10,398 | +0.10(+2.24%) |
Oct 31, 2012 | 4.287 | 4.341 | 4.243 | 4.246 | 4,372 | -0.08(-1.78%) |
Oct 26, 2012 | 4.265 | 4.323 | 4.323 | 4.323 | 7,114 | +0.00(+0.08%) |
Oct 25, 2012 | 4.320 | 4.458 | 4.286 | 4.320 | 19,899 | -0.02(-0.42%) |
Oct 24, 2012 | 4.268 | 4.338 | 4.268 | 4.338 | 4,104 | +0.02(+0.51%) |
Oct 23, 2012 | 4.316 | 4.316 | 4.316 | 4.316 | 273 | -0.03(-0.59%) |
Oct 19, 2012 | 4.349 | 4.349 | 4.305 | 4.341 | 1,094 | -0.01(-0.17%) |
Oct 18, 2012 | 4.356 | 4.356 | 4.349 | 4.349 | 1,641 | -0.04(-0.83%) |
Oct 16, 2012 | 4.316 | 4.385 | 4.385 | 4.385 | 8,209 | -0.02(-0.41%) |
Oct 15, 2012 | 4.404 | 4.404 | 4.404 | 4.404 | 640 | +0.01(+0.33%) |
Oct 12, 2012 | 4.429 | 4.429 | 4.389 | 4.389 | 2,462 | -0.01(-0.33%) |
Oct 10, 2012 | 4.404 | 4.404 | 4.404 | 4.404 | 547 | +0.05(+1.18%) |
Oct 08, 2012 | 4.469 | 4.352 | 4.352 | 4.352 | 4,925 | -0.07(-1.57%) |
Oct 05, 2012 | 4.418 | 4.477 | 4.418 | 4.422 | 7,615 | +0.04(+0.83%) |
Oct 04, 2012 | 4.279 | 4.444 | 4.243 | 4.385 | 32,439 | -0.04(-0.99%) |
Oct 03, 2012 | 4.429 | 4.429 | 4.385 | 4.429 | 4,104 | +0.01(+0.25%) |
Oct 02, 2012 | 4.418 | 4.418 | 4.404 | 4.418 | 1,368 | +0.03(+0.75%) |
Oct 01, 2012 | 4.247 | 4.409 | 4.247 | 4.385 | 4,515 | +0.00(+0.00%) |
Sep 28, 2012 | 4.320 | 4.385 | 4.310 | 4.385 | 18,197 | +0.08(+1.95%) |
Sep 26, 2012 | 4.250 | 4.301 | 4.301 | 4.301 | 21,343 | +0.04(+0.86%) |
Sep 25, 2012 | 4.265 | 4.352 | 4.100 | 4.265 | 8,841 | +0.00(+0.09%) |
Sep 24, 2012 | 4.334 | 4.334 | 4.250 | 4.261 | 15,720 | -0.13(-3.00%) |
Sep 21, 2012 | 4.385 | 4.393 | 4.367 | 4.393 | 4,835 | +0.05(+1.26%) |
Sep 20, 2012 | 4.396 | 4.396 | 4.338 | 4.338 | 1,162 | -0.07(-1.65%) |
Sep 19, 2012 | 4.341 | 4.426 | 4.334 | 4.410 | 2,626 | +0.06(+1.33%) |
Sep 18, 2012 | 4.352 | 4.352 | 4.352 | 4.352 | 273 | +0.01(+0.25%) |
Sep 17, 2012 | 4.327 | 4.341 | 4.327 | 4.341 | 3,012 | -0.08(-1.90%) |
Sep 14, 2012 | 4.429 | 4.429 | 4.298 | 4.426 | 3,830 | +0.00(+0.02%) |
Sep 13, 2012 | 4.411 | 4.429 | 4.340 | 4.425 | 6,509 | +0.04(+0.82%) |
Sep 12, 2012 | 4.407 | 4.429 | 4.385 | 4.389 | 5,527 | +0.04(+0.84%) |
Sep 11, 2012 | 4.352 | 4.352 | 4.352 | 4.352 | 273 | -0.03(-0.58%) |
Sep 10, 2012 | 4.294 | 4.385 | 4.166 | 4.378 | 19,463 | +0.16(+3.72%) |
Sep 07, 2012 | 4.239 | 4.294 | 4.221 | 4.221 | 8,756 | +0.00(+0.00%) |
Sep 06, 2012 | 4.239 | 4.239 | 4.221 | 4.221 | 2,736 | -0.03(-0.77%) |
Sep 05, 2012 | 4.374 | 4.374 | 4.250 | 4.254 | 11,722 | -0.01(-0.34%) |