Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.949 | 5.524 | 4.949 | 5.425 | 20,336 | +0.47(+9.55%) |
Nov 29, 2012 | 4.872 | 5.054 | 4.556 | 4.952 | 32,552 | +0.05(+0.93%) |
Nov 28, 2012 | 4.556 | 4.928 | 4.346 | 4.907 | 11,937 | +0.36(+7.86%) |
Nov 27, 2012 | 4.381 | 4.823 | 4.206 | 4.549 | 18,617 | +0.20(+4.51%) |
Nov 26, 2012 | 4.241 | 4.360 | 4.213 | 4.353 | 3,532 | +0.15(+3.50%) |
Nov 21, 2012 | 4.206 | 4.206 | 4.206 | 4.206 | 1,283 | +0.14(+3.45%) |
Nov 20, 2012 | 4.059 | 4.066 | 4.059 | 4.066 | 650 | -0.14(-3.34%) |
Nov 19, 2012 | 4.199 | 4.381 | 4.003 | 4.206 | 124,542 | +0.18(+4.35%) |
Nov 16, 2012 | 4.031 | 4.031 | 4.031 | 4.031 | 751 | +0.04(+0.88%) |
Nov 15, 2012 | 3.890 | 4.006 | 3.890 | 3.995 | 2,264 | +0.11(+2.70%) |
Nov 14, 2012 | 4.094 | 4.094 | 3.890 | 3.890 | 285 | -0.25(-5.93%) |
Nov 13, 2012 | 4.381 | 4.395 | 4.136 | 4.136 | 10,524 | -0.22(-4.99%) |
Nov 12, 2012 | 3.722 | 4.760 | 3.722 | 4.353 | 22,283 | +0.55(+14.58%) |
Nov 09, 2012 | 3.876 | 3.876 | 3.512 | 3.799 | 7,418 | -0.08(-1.99%) |
Nov 08, 2012 | 3.400 | 3.876 | 3.386 | 3.876 | 21,362 | +0.47(+13.79%) |
Nov 07, 2012 | 3.379 | 3.407 | 3.379 | 3.407 | 1,747 | +0.00(+0.00%) |
Nov 06, 2012 | 3.372 | 3.407 | 3.365 | 3.407 | 2,145 | +0.04(+1.25%) |
Nov 05, 2012 | 3.491 | 3.491 | 3.343 | 3.365 | 2,117 | -0.09(-2.60%) |
Nov 02, 2012 | 3.484 | 3.484 | 3.454 | 3.454 | 328 | -0.05(-1.44%) |
Nov 01, 2012 | 3.344 | 3.505 | 3.344 | 3.505 | 3,767 | +0.10(+2.88%) |
Oct 31, 2012 | 3.435 | 3.435 | 3.400 | 3.407 | 2,555 | -0.03(-0.82%) |
Oct 26, 2012 | 3.435 | 3.435 | 3.435 | 3.435 | 570 | +0.00(+0.00%) |
Oct 25, 2012 | 3.526 | 3.526 | 3.435 | 3.435 | 1,710 | -0.04(-1.01%) |
Oct 24, 2012 | 3.449 | 3.470 | 3.428 | 3.470 | 5,164 | +0.01(+0.20%) |
Oct 23, 2012 | 3.533 | 3.631 | 3.358 | 3.463 | 9,930 | -0.08(-2.35%) |
Oct 19, 2012 | 3.546 | 3.546 | 3.546 | 3.546 | 570 | -0.03(-0.81%) |
Oct 18, 2012 | 3.582 | 3.582 | 3.575 | 3.575 | 10,029 | -0.02(-0.58%) |
Oct 17, 2012 | 3.596 | 3.604 | 3.596 | 3.596 | 1,408 | -0.03(-0.77%) |
Oct 16, 2012 | 3.666 | 3.666 | 3.603 | 3.624 | 1,626 | +0.03(+0.78%) |
Oct 15, 2012 | 3.659 | 3.659 | 3.596 | 3.596 | 998 | -0.08(-2.29%) |
Oct 12, 2012 | 3.638 | 3.686 | 3.589 | 3.680 | 2,094 | +0.01(+0.38%) |
Oct 11, 2012 | 3.645 | 3.673 | 3.645 | 3.666 | 1,938 | +0.04(+0.97%) |
Oct 10, 2012 | 3.638 | 3.638 | 3.631 | 3.631 | 958 | +0.00(+0.00%) |
Oct 09, 2012 | 3.638 | 3.638 | 3.631 | 3.631 | 557 | -0.15(-3.90%) |
Oct 08, 2012 | 3.778 | 3.778 | 3.778 | 3.778 | 266 | +0.02(+0.56%) |
Oct 04, 2012 | 3.757 | 3.757 | 3.757 | 3.757 | 0 | +0.06(+1.71%) |
Oct 03, 2012 | 3.694 | 3.694 | 3.694 | 3.694 | 427 | +0.01(+0.38%) |
Oct 02, 2012 | 3.687 | 3.687 | 3.680 | 3.680 | 10,458 | -0.01(-0.19%) |
Oct 01, 2012 | 3.659 | 3.799 | 3.617 | 3.687 | 11,930 | +0.05(+1.51%) |
Sep 28, 2012 | 3.672 | 3.672 | 3.632 | 3.632 | 1,569 | -0.01(-0.38%) |
Sep 27, 2012 | 3.813 | 3.813 | 3.646 | 3.646 | 427 | -0.13(-3.50%) |
Sep 26, 2012 | 3.759 | 3.778 | 3.603 | 3.778 | 2,867 | +0.13(+3.65%) |
Sep 25, 2012 | 3.613 | 3.645 | 3.613 | 3.645 | 6,125 | +0.06(+1.56%) |
Sep 24, 2012 | 3.778 | 3.778 | 3.589 | 3.589 | 1,533 | -0.05(-1.35%) |
Sep 21, 2012 | 3.708 | 3.708 | 3.624 | 3.638 | 5,509 | -0.08(-2.08%) |
Sep 20, 2012 | 3.617 | 3.715 | 3.610 | 3.715 | 12,107 | +0.10(+2.71%) |
Sep 19, 2012 | 3.596 | 3.617 | 3.582 | 3.617 | 13,236 | +0.00(+0.00%) |
Sep 18, 2012 | 3.583 | 3.617 | 3.583 | 3.617 | 2,606 | +0.01(+0.19%) |
Sep 17, 2012 | 3.750 | 3.750 | 3.582 | 3.610 | 7,379 | +0.01(+0.19%) |
Sep 14, 2012 | 3.659 | 3.708 | 3.582 | 3.603 | 18,260 | -0.08(-2.28%) |
Sep 13, 2012 | 3.596 | 3.687 | 3.575 | 3.687 | 6,931 | +0.06(+1.54%) |
Sep 12, 2012 | 3.722 | 3.722 | 3.575 | 3.631 | 7,264 | -0.11(-3.00%) |
Sep 11, 2012 | 3.862 | 4.066 | 3.589 | 3.743 | 14,531 | -0.16(-4.13%) |
Sep 10, 2012 | 4.171 | 4.171 | 3.904 | 3.904 | 4,021 | -0.16(-3.97%) |
Sep 07, 2012 | 4.136 | 4.171 | 3.960 | 4.066 | 3,994 | -0.07(-1.70%) |
Sep 06, 2012 | 4.206 | 4.346 | 4.136 | 4.136 | 2,322 | -0.07(-1.67%) |
Sep 05, 2012 | 4.304 | 4.304 | 4.155 | 4.206 | 8,011 | -0.11(-2.60%) |