Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 2.965 | 2.965 | 2.769 | 2.834 | 778,208 | +0.07(+2.35%) |
Nov 29, 2012 | 2.818 | 2.834 | 2.753 | 2.769 | 407,552 | -0.04(-1.45%) |
Nov 28, 2012 | 2.793 | 2.834 | 2.761 | 2.810 | 377,336 | -0.03(-1.15%) |
Nov 27, 2012 | 2.793 | 2.883 | 2.769 | 2.842 | 380,405 | +0.02(+0.58%) |
Nov 26, 2012 | 2.859 | 2.891 | 2.720 | 2.826 | 474,444 | -0.07(-2.25%) |
Nov 23, 2012 | 2.810 | 2.948 | 2.810 | 2.891 | 259,823 | +0.05(+1.72%) |
Nov 21, 2012 | 2.736 | 2.883 | 2.720 | 2.842 | 427,699 | +0.11(+3.87%) |
Nov 20, 2012 | 2.809 | 2.921 | 2.736 | 2.736 | 993,022 | -0.07(-2.57%) |
Nov 19, 2012 | 2.841 | 2.929 | 2.753 | 2.809 | 1,052,874 | -0.14(-4.89%) |
Nov 16, 2012 | 2.905 | 3.057 | 2.825 | 2.953 | 973,042 | +0.02(+0.55%) |
Nov 15, 2012 | 3.427 | 3.451 | 2.592 | 2.937 | 3,509,857 | -1.00(-25.46%) |
Nov 14, 2012 | 3.603 | 3.964 | 3.435 | 3.940 | 1,925,768 | +0.32(+8.87%) |
Nov 13, 2012 | 3.884 | 3.900 | 3.611 | 3.619 | 640,912 | -0.26(-6.82%) |
Nov 12, 2012 | 3.892 | 3.964 | 3.884 | 3.884 | 556,634 | +0.02(+0.62%) |
Nov 09, 2012 | 4.020 | 4.061 | 3.852 | 3.860 | 781,567 | -0.17(-4.18%) |
Nov 08, 2012 | 4.398 | 4.422 | 3.996 | 4.028 | 949,123 | -0.39(-8.89%) |
Nov 07, 2012 | 4.510 | 4.510 | 4.398 | 4.422 | 265,568 | -0.06(-1.43%) |
Nov 06, 2012 | 4.462 | 4.494 | 4.422 | 4.486 | 174,789 | +0.02(+0.54%) |
Nov 05, 2012 | 4.478 | 4.518 | 4.454 | 4.462 | 165,352 | -0.04(-0.89%) |
Nov 02, 2012 | 4.550 | 4.566 | 4.494 | 4.502 | 177,498 | +0.01(+0.18%) |
Nov 01, 2012 | 4.414 | 4.510 | 4.382 | 4.494 | 284,055 | +0.08(+1.82%) |
Oct 31, 2012 | 4.534 | 4.542 | 4.414 | 4.414 | 381,660 | -0.12(-2.65%) |
Oct 26, 2012 | 4.614 | 4.534 | 4.534 | 4.534 | 276,142 | -0.10(-2.08%) |
Oct 25, 2012 | 4.638 | 4.678 | 4.590 | 4.630 | 270,595 | -0.02(-0.52%) |
Oct 24, 2012 | 4.711 | 4.719 | 4.614 | 4.654 | 252,586 | -0.05(-1.02%) |
Oct 23, 2012 | 4.775 | 4.779 | 4.670 | 4.703 | 221,351 | -0.01(-0.17%) |
Oct 19, 2012 | 4.703 | 4.727 | 4.695 | 4.711 | 182,280 | -0.02(-0.34%) |
Oct 18, 2012 | 4.662 | 4.759 | 4.662 | 4.727 | 277,319 | +0.03(+0.68%) |
Oct 17, 2012 | 4.622 | 4.711 | 4.582 | 4.695 | 323,577 | +0.07(+1.56%) |
Oct 16, 2012 | 4.598 | 4.654 | 4.574 | 4.622 | 254,656 | +0.01(+0.17%) |
Oct 15, 2012 | 4.598 | 4.630 | 4.574 | 4.614 | 186,002 | +0.00(+0.00%) |
Oct 12, 2012 | 4.654 | 4.670 | 4.582 | 4.614 | 131,168 | +0.00(+0.00%) |
Oct 11, 2012 | 4.622 | 4.646 | 4.590 | 4.614 | 177,746 | -0.02(-0.35%) |
Oct 10, 2012 | 4.654 | 4.662 | 4.574 | 4.630 | 287,140 | -0.05(-1.03%) |
Oct 09, 2012 | 4.670 | 4.703 | 4.646 | 4.678 | 209,115 | +0.02(+0.52%) |
Oct 08, 2012 | 4.678 | 4.695 | 4.654 | 4.654 | 176,591 | -0.02(-0.51%) |
Oct 05, 2012 | 4.678 | 4.727 | 4.646 | 4.678 | 142,492 | +0.02(+0.52%) |
Oct 04, 2012 | 4.646 | 4.670 | 4.606 | 4.654 | 189,898 | +0.02(+0.52%) |
Oct 03, 2012 | 4.574 | 4.678 | 4.566 | 4.630 | 195,334 | +0.06(+1.41%) |
Oct 02, 2012 | 4.558 | 4.590 | 4.550 | 4.566 | 249,850 | +0.02(+0.35%) |
Oct 01, 2012 | 4.654 | 4.678 | 4.542 | 4.550 | 411,242 | -0.10(-2.24%) |
Sep 28, 2012 | 4.630 | 4.678 | 4.630 | 4.654 | 221,639 | +0.02(+0.35%) |
Sep 27, 2012 | 4.703 | 4.727 | 4.622 | 4.638 | 317,933 | -0.04(-0.86%) |
Sep 26, 2012 | 4.767 | 4.815 | 4.646 | 4.678 | 359,042 | -0.07(-1.52%) |
Sep 25, 2012 | 4.911 | 4.911 | 4.743 | 4.751 | 479,567 | -0.10(-1.99%) |
Sep 24, 2012 | 4.895 | 4.911 | 4.847 | 4.847 | 246,470 | -0.07(-1.47%) |
Sep 21, 2012 | 4.943 | 4.951 | 4.903 | 4.919 | 203,648 | -0.03(-0.65%) |
Sep 20, 2012 | 4.903 | 4.959 | 4.895 | 4.951 | 629,036 | +0.02(+0.33%) |
Sep 19, 2012 | 4.959 | 4.983 | 4.894 | 4.935 | 377,503 | -0.02(-0.49%) |
Sep 18, 2012 | 4.855 | 4.959 | 4.847 | 4.959 | 194,858 | +0.09(+1.81%) |
Sep 17, 2012 | 4.911 | 4.935 | 4.855 | 4.871 | 147,408 | -0.06(-1.30%) |
Sep 14, 2012 | 4.895 | 4.935 | 4.847 | 4.935 | 216,258 | +0.07(+1.49%) |
Sep 13, 2012 | 4.887 | 4.927 | 4.831 | 4.863 | 325,253 | -0.03(-0.66%) |
Sep 12, 2012 | 4.887 | 4.895 | 4.847 | 4.895 | 385,605 | +0.02(+0.49%) |
Sep 11, 2012 | 4.879 | 4.927 | 4.831 | 4.871 | 395,425 | +0.00(+0.00%) |
Sep 10, 2012 | 4.879 | 4.927 | 4.847 | 4.871 | 230,177 | -0.06(-1.30%) |
Sep 07, 2012 | 4.943 | 4.943 | 4.895 | 4.935 | 199,138 | +0.01(+0.16%) |
Sep 06, 2012 | 4.959 | 4.959 | 4.911 | 4.927 | 123,026 | -0.02(-0.32%) |
Sep 05, 2012 | 4.895 | 4.967 | 4.855 | 4.943 | 176,633 | +0.07(+1.48%) |