Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 2.964 | 2.964 | 2.768 | 2.833 | 778,449 | +0.07(+2.35%) |
Nov 29, 2012 | 2.817 | 2.833 | 2.752 | 2.768 | 407,679 | -0.04(-1.45%) |
Nov 28, 2012 | 2.793 | 2.833 | 2.760 | 2.809 | 377,453 | -0.03(-1.15%) |
Nov 27, 2012 | 2.793 | 2.882 | 2.768 | 2.841 | 380,522 | +0.02(+0.58%) |
Nov 26, 2012 | 2.858 | 2.890 | 2.719 | 2.825 | 474,591 | -0.07(-2.25%) |
Nov 23, 2012 | 2.809 | 2.947 | 2.809 | 2.890 | 259,903 | +0.05(+1.72%) |
Nov 21, 2012 | 2.736 | 2.882 | 2.719 | 2.841 | 427,832 | +0.11(+3.87%) |
Nov 20, 2012 | 2.808 | 2.920 | 2.736 | 2.736 | 993,330 | -0.07(-2.57%) |
Nov 19, 2012 | 2.840 | 2.928 | 2.752 | 2.808 | 1,053,200 | -0.14(-4.89%) |
Nov 16, 2012 | 2.904 | 3.056 | 2.824 | 2.952 | 973,343 | +0.02(+0.55%) |
Nov 15, 2012 | 3.426 | 3.450 | 2.591 | 2.936 | 3,510,944 | -1.00(-25.46%) |
Nov 14, 2012 | 3.602 | 3.963 | 3.434 | 3.939 | 1,926,364 | +0.32(+8.87%) |
Nov 13, 2012 | 3.883 | 3.899 | 3.610 | 3.618 | 641,111 | -0.26(-6.82%) |
Nov 12, 2012 | 3.891 | 3.963 | 3.883 | 3.883 | 556,807 | +0.02(+0.62%) |
Nov 09, 2012 | 4.019 | 4.059 | 3.851 | 3.859 | 781,809 | -0.17(-4.18%) |
Nov 08, 2012 | 4.396 | 4.420 | 3.995 | 4.027 | 949,416 | -0.39(-8.89%) |
Nov 07, 2012 | 4.509 | 4.509 | 4.396 | 4.420 | 265,651 | -0.06(-1.43%) |
Nov 06, 2012 | 4.460 | 4.493 | 4.420 | 4.484 | 174,843 | +0.02(+0.54%) |
Nov 05, 2012 | 4.476 | 4.517 | 4.452 | 4.460 | 165,403 | -0.04(-0.89%) |
Nov 02, 2012 | 4.549 | 4.565 | 4.493 | 4.501 | 177,553 | +0.01(+0.18%) |
Nov 01, 2012 | 4.412 | 4.509 | 4.380 | 4.493 | 284,143 | +0.08(+1.82%) |
Oct 31, 2012 | 4.533 | 4.541 | 4.412 | 4.412 | 381,778 | -0.12(-2.65%) |
Oct 26, 2012 | 4.613 | 4.533 | 4.533 | 4.533 | 276,227 | -0.10(-2.08%) |
Oct 25, 2012 | 4.637 | 4.677 | 4.589 | 4.629 | 270,679 | -0.02(-0.52%) |
Oct 24, 2012 | 4.709 | 4.717 | 4.613 | 4.653 | 252,664 | -0.05(-1.02%) |
Oct 23, 2012 | 4.773 | 4.777 | 4.669 | 4.701 | 221,419 | -0.01(-0.17%) |
Oct 19, 2012 | 4.701 | 4.725 | 4.693 | 4.709 | 182,336 | -0.02(-0.34%) |
Oct 18, 2012 | 4.661 | 4.757 | 4.661 | 4.725 | 277,405 | +0.03(+0.68%) |
Oct 17, 2012 | 4.621 | 4.709 | 4.581 | 4.693 | 323,677 | +0.07(+1.56%) |
Oct 16, 2012 | 4.597 | 4.653 | 4.573 | 4.621 | 254,735 | +0.01(+0.17%) |
Oct 15, 2012 | 4.597 | 4.629 | 4.573 | 4.613 | 186,059 | +0.00(+0.00%) |
Oct 12, 2012 | 4.653 | 4.669 | 4.581 | 4.613 | 131,209 | +0.00(+0.00%) |
Oct 11, 2012 | 4.621 | 4.645 | 4.589 | 4.613 | 177,801 | -0.02(-0.35%) |
Oct 10, 2012 | 4.653 | 4.661 | 4.573 | 4.629 | 287,229 | -0.05(-1.03%) |
Oct 09, 2012 | 4.669 | 4.701 | 4.645 | 4.677 | 209,180 | +0.02(+0.52%) |
Oct 08, 2012 | 4.677 | 4.693 | 4.653 | 4.653 | 176,646 | -0.02(-0.51%) |
Oct 05, 2012 | 4.677 | 4.725 | 4.645 | 4.677 | 142,536 | +0.02(+0.52%) |
Oct 04, 2012 | 4.645 | 4.669 | 4.605 | 4.653 | 189,957 | +0.02(+0.52%) |
Oct 03, 2012 | 4.573 | 4.677 | 4.565 | 4.629 | 195,394 | +0.06(+1.41%) |
Oct 02, 2012 | 4.557 | 4.589 | 4.549 | 4.565 | 249,927 | +0.02(+0.35%) |
Oct 01, 2012 | 4.653 | 4.677 | 4.541 | 4.549 | 411,369 | -0.10(-2.24%) |
Sep 28, 2012 | 4.629 | 4.677 | 4.629 | 4.653 | 221,707 | +0.02(+0.35%) |
Sep 27, 2012 | 4.701 | 4.725 | 4.621 | 4.637 | 318,032 | -0.04(-0.86%) |
Sep 26, 2012 | 4.765 | 4.813 | 4.645 | 4.677 | 359,153 | -0.07(-1.52%) |
Sep 25, 2012 | 4.910 | 4.910 | 4.741 | 4.749 | 479,716 | -0.10(-1.99%) |
Sep 24, 2012 | 4.894 | 4.910 | 4.846 | 4.846 | 246,546 | -0.07(-1.47%) |
Sep 21, 2012 | 4.942 | 4.950 | 4.902 | 4.918 | 203,711 | -0.03(-0.65%) |
Sep 20, 2012 | 4.902 | 4.958 | 4.894 | 4.950 | 629,230 | +0.02(+0.33%) |
Sep 19, 2012 | 4.958 | 4.982 | 4.892 | 4.934 | 377,620 | -0.02(-0.49%) |
Sep 18, 2012 | 4.854 | 4.958 | 4.846 | 4.958 | 194,918 | +0.09(+1.81%) |
Sep 17, 2012 | 4.910 | 4.934 | 4.854 | 4.870 | 147,454 | -0.06(-1.30%) |
Sep 14, 2012 | 4.894 | 4.934 | 4.846 | 4.934 | 216,325 | +0.07(+1.49%) |
Sep 13, 2012 | 4.886 | 4.926 | 4.829 | 4.862 | 325,354 | -0.03(-0.66%) |
Sep 12, 2012 | 4.886 | 4.894 | 4.846 | 4.894 | 385,725 | +0.02(+0.49%) |
Sep 11, 2012 | 4.878 | 4.926 | 4.829 | 4.870 | 395,547 | +0.00(+0.00%) |
Sep 10, 2012 | 4.878 | 4.926 | 4.846 | 4.870 | 230,248 | -0.06(-1.30%) |
Sep 07, 2012 | 4.942 | 4.942 | 4.894 | 4.934 | 199,200 | +0.01(+0.16%) |
Sep 06, 2012 | 4.958 | 4.958 | 4.910 | 4.926 | 123,064 | -0.02(-0.32%) |
Sep 05, 2012 | 4.894 | 4.966 | 4.854 | 4.942 | 176,688 | +0.07(+1.48%) |