Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.830 | 3.950 | 3.790 | 3.950 | 83,077 | +0.10(+2.60%) |
Nov 29, 2012 | 3.850 | 3.960 | 3.840 | 3.850 | 72,509 | -0.02(-0.52%) |
Nov 28, 2012 | 3.820 | 3.940 | 3.770 | 3.870 | 124,745 | -0.06(-1.53%) |
Nov 27, 2012 | 3.940 | 3.950 | 3.820 | 3.930 | 96,265 | -0.02(-0.51%) |
Nov 26, 2012 | 4.010 | 4.010 | 3.890 | 3.950 | 110,769 | -0.09(-2.23%) |
Nov 24, 2012 | 4.000 | 4.100 | 3.980 | 4.040 | 102,594 | +0.00(+0.00%) |
Nov 23, 2012 | 4.000 | 4.100 | 3.980 | 4.040 | 102,594 | -0.01(-0.25%) |
Nov 22, 2012 | 4.060 | 4.100 | 4.020 | 4.050 | 9,872 | -0.03(-0.74%) |
Nov 21, 2012 | 4.000 | 4.160 | 4.000 | 4.080 | 72,833 | +0.08(+2.00%) |
Nov 20, 2012 | 4.110 | 4.130 | 3.960 | 4.000 | 198,963 | -0.20(-4.76%) |
Nov 19, 2012 | 4.220 | 4.280 | 4.170 | 4.200 | 182,916 | +0.05(+1.20%) |
Nov 16, 2012 | 3.960 | 4.200 | 3.900 | 4.150 | 217,286 | +0.20(+5.06%) |
Nov 15, 2012 | 4.000 | 4.150 | 3.930 | 3.950 | 224,020 | -0.08(-1.99%) |
Nov 14, 2012 | 4.230 | 4.230 | 4.030 | 4.030 | 157,388 | -0.15(-3.59%) |
Nov 13, 2012 | 4.160 | 4.280 | 4.160 | 4.180 | 153,041 | +0.00(+0.00%) |
Nov 12, 2012 | 4.150 | 4.250 | 4.150 | 4.180 | 104,580 | +0.06(+1.46%) |
Nov 09, 2012 | 4.230 | 4.230 | 4.080 | 4.120 | 157,159 | -0.02(-0.48%) |
Nov 08, 2012 | 3.970 | 4.190 | 3.950 | 4.140 | 280,836 | +0.14(+3.50%) |
Nov 07, 2012 | 4.000 | 4.000 | 3.900 | 4.000 | 194,472 | -0.09(-2.20%) |
Nov 06, 2012 | 3.910 | 4.220 | 3.920 | 4.090 | 97,067 | +0.17(+4.34%) |
Nov 05, 2012 | 3.970 | 4.010 | 3.890 | 3.920 | 66,611 | +0.00(+0.00%) |
Nov 02, 2012 | 4.000 | 4.030 | 3.910 | 3.920 | 141,044 | -0.15(-3.69%) |
Nov 01, 2012 | 4.270 | 4.290 | 4.000 | 4.070 | 176,709 | -0.18(-4.24%) |
Oct 31, 2012 | 4.120 | 4.260 | 4.080 | 4.250 | 159,835 | +0.15(+3.66%) |
Oct 30, 2012 | 3.990 | 4.100 | 3.950 | 4.100 | 17,284 | +0.08(+1.99%) |
Oct 29, 2012 | 4.030 | 4.080 | 3.950 | 4.020 | 19,476 | +0.03(+0.75%) |
Oct 26, 2012 | 4.080 | 4.130 | 3.940 | 3.990 | 68,086 | -0.08(-1.97%) |
Oct 25, 2012 | 3.860 | 4.120 | 3.860 | 4.070 | 195,626 | +0.24(+6.27%) |
Oct 24, 2012 | 3.900 | 3.900 | 3.830 | 3.830 | 70,155 | -0.03(-0.78%) |
Oct 23, 2012 | 3.820 | 3.990 | 3.810 | 3.860 | 129,224 | -0.02(-0.52%) |
Oct 19, 2012 | 3.930 | 3.930 | 3.830 | 3.880 | 148,788 | -0.05(-1.27%) |
Oct 18, 2012 | 3.900 | 3.950 | 3.860 | 3.930 | 172,574 | -0.03(-0.76%) |
Oct 17, 2012 | 4.080 | 4.120 | 3.900 | 3.960 | 107,758 | -0.10(-2.46%) |
Oct 16, 2012 | 3.980 | 4.080 | 3.940 | 4.060 | 134,025 | +0.12(+3.05%) |
Oct 15, 2012 | 4.010 | 4.150 | 3.820 | 3.940 | 211,009 | -0.14(-3.43%) |
Oct 12, 2012 | 4.170 | 4.170 | 4.030 | 4.080 | 94,943 | -0.04(-0.97%) |
Oct 11, 2012 | 4.090 | 4.150 | 4.040 | 4.120 | 135,530 | +0.05(+1.23%) |
Oct 10, 2012 | 3.980 | 4.160 | 3.980 | 4.070 | 121,406 | +0.06(+1.50%) |
Oct 09, 2012 | 4.130 | 4.270 | 4.000 | 4.010 | 187,282 | -0.16(-3.84%) |
Oct 05, 2012 | 4.170 | 4.170 | 4.170 | 0 | -0.19(-4.36%) | |
Oct 04, 2012 | 4.330 | 4.450 | 4.280 | 4.360 | 231,111 | +0.11(+2.59%) |
Oct 03, 2012 | 4.320 | 4.350 | 4.210 | 4.250 | 93,908 | -0.04(-0.93%) |
Oct 02, 2012 | 4.340 | 4.380 | 4.250 | 4.290 | 87,026 | +0.00(+0.00%) |
Oct 01, 2012 | 4.310 | 4.480 | 4.230 | 4.290 | 146,707 | +0.01(+0.23%) |
Sep 28, 2012 | 4.370 | 4.430 | 4.250 | 4.280 | 257,615 | -0.15(-3.39%) |
Sep 27, 2012 | 4.130 | 4.440 | 4.070 | 4.430 | 411,404 | +0.29(+7.00%) |
Sep 26, 2012 | 4.170 | 4.200 | 3.910 | 4.140 | 285,207 | -0.11(-2.59%) |
Sep 25, 2012 | 4.330 | 4.340 | 4.190 | 4.250 | 216,748 | -0.01(-0.23%) |
Sep 24, 2012 | 4.310 | 4.380 | 4.160 | 4.260 | 369,783 | -0.19(-4.27%) |
Sep 21, 2012 | 4.350 | 4.650 | 4.310 | 4.450 | 7,105,179 | +0.20(+4.71%) |
Sep 20, 2012 | 4.290 | 4.340 | 4.180 | 4.250 | 484,235 | -0.09(-2.07%) |
Sep 19, 2012 | 4.290 | 4.480 | 4.200 | 4.340 | 520,768 | +0.11(+2.60%) |
Sep 18, 2012 | 3.990 | 4.330 | 3.920 | 4.230 | 1,040,830 | +0.21(+5.22%) |
Sep 17, 2012 | 3.950 | 4.130 | 3.860 | 4.020 | 828,558 | +0.04(+1.01%) |
Sep 14, 2012 | 3.840 | 4.020 | 3.820 | 3.980 | 511,095 | +0.16(+4.19%) |
Sep 13, 2012 | 3.610 | 3.920 | 3.550 | 3.820 | 428,291 | +0.20(+5.52%) |
Sep 12, 2012 | 3.800 | 3.910 | 3.580 | 3.620 | 350,751 | -0.17(-4.49%) |
Sep 11, 2012 | 3.710 | 3.880 | 3.700 | 3.790 | 152,674 | +0.06(+1.61%) |
Sep 10, 2012 | 3.880 | 3.940 | 3.710 | 3.730 | 169,007 | -0.15(-3.87%) |
Sep 07, 2012 | 3.820 | 3.950 | 3.800 | 3.880 | 456,613 | +0.07(+1.84%) |
Sep 06, 2012 | 3.700 | 3.850 | 3.630 | 3.810 | 368,877 | +0.15(+4.10%) |
Sep 05, 2012 | 3.640 | 3.700 | 3.540 | 3.660 | 181,281 | +0.07(+1.95%) |