Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.964 | 4.211 | 3.964 | 4.112 | 3,936 | +0.06(+1.40%) |
Nov 29, 2012 | 4.193 | 4.211 | 4.005 | 4.055 | 19,473 | -0.15(-3.47%) |
Nov 27, 2012 | 4.040 | 4.200 | 4.200 | 4.200 | 5,060 | +0.11(+2.78%) |
Nov 26, 2012 | 3.820 | 4.087 | 3.820 | 4.087 | 6,078 | +0.30(+7.89%) |
Nov 23, 2012 | 3.831 | 3.831 | 3.788 | 3.788 | 1,245 | +0.02(+0.47%) |
Nov 21, 2012 | 3.770 | 3.770 | 3.770 | 3.770 | 281 | -0.06(-1.58%) |
Nov 20, 2012 | 3.788 | 3.838 | 3.770 | 3.831 | 17,102 | +0.01(+0.37%) |
Nov 19, 2012 | 3.770 | 3.985 | 3.770 | 3.816 | 8,997 | +0.08(+2.19%) |
Nov 16, 2012 | 3.735 | 3.735 | 3.735 | 3.735 | 281 | -0.16(-4.11%) |
Nov 15, 2012 | 3.838 | 3.912 | 3.688 | 3.895 | 11,527 | +0.07(+1.86%) |
Nov 14, 2012 | 3.841 | 3.845 | 3.799 | 3.823 | 6,185 | -0.02(-0.46%) |
Nov 13, 2012 | 3.987 | 3.987 | 3.818 | 3.841 | 2,713 | -0.12(-3.14%) |
Nov 12, 2012 | 4.005 | 4.005 | 3.966 | 3.966 | 1,968 | -0.02(-0.62%) |
Nov 09, 2012 | 3.962 | 4.051 | 3.706 | 3.991 | 12,289 | -0.04(-1.10%) |
Nov 08, 2012 | 4.077 | 4.077 | 3.954 | 4.035 | 15,829 | -0.02(-0.61%) |
Nov 07, 2012 | 4.070 | 4.077 | 4.060 | 4.060 | 4,153 | -0.01(-0.17%) |
Nov 06, 2012 | 4.169 | 4.172 | 4.067 | 4.067 | 2,699 | +0.02(+0.52%) |
Nov 05, 2012 | 4.148 | 4.148 | 4.046 | 4.046 | 569 | -0.13(-3.11%) |
Nov 01, 2012 | 4.144 | 4.176 | 4.176 | 4.176 | 10,811 | +0.09(+2.24%) |
Oct 31, 2012 | 4.123 | 4.176 | 4.081 | 4.084 | 4,546 | -0.07(-1.78%) |
Oct 26, 2012 | 4.102 | 4.158 | 4.158 | 4.158 | 7,397 | +0.00(+0.08%) |
Oct 25, 2012 | 4.155 | 4.288 | 4.122 | 4.155 | 20,689 | -0.02(-0.42%) |
Oct 24, 2012 | 4.105 | 4.172 | 4.105 | 4.172 | 4,267 | +0.02(+0.51%) |
Oct 23, 2012 | 4.151 | 4.151 | 4.151 | 4.151 | 284 | -0.02(-0.59%) |
Oct 19, 2012 | 4.183 | 4.183 | 4.140 | 4.176 | 1,138 | -0.01(-0.17%) |
Oct 18, 2012 | 4.190 | 4.190 | 4.183 | 4.183 | 1,707 | -0.04(-0.83%) |
Oct 16, 2012 | 4.151 | 4.218 | 4.218 | 4.218 | 8,535 | -0.02(-0.41%) |
Oct 15, 2012 | 4.235 | 4.235 | 4.235 | 4.235 | 665 | +0.01(+0.33%) |
Oct 12, 2012 | 4.260 | 4.260 | 4.221 | 4.221 | 2,560 | -0.01(-0.33%) |
Oct 10, 2012 | 4.235 | 4.235 | 4.235 | 4.235 | 569 | +0.05(+1.18%) |
Oct 08, 2012 | 4.299 | 4.186 | 4.186 | 4.186 | 5,121 | -0.07(-1.57%) |
Oct 05, 2012 | 4.249 | 4.306 | 4.249 | 4.253 | 7,917 | +0.04(+0.83%) |
Oct 04, 2012 | 4.116 | 4.274 | 4.081 | 4.218 | 33,728 | -0.04(-0.99%) |
Oct 03, 2012 | 4.260 | 4.260 | 4.218 | 4.260 | 4,267 | +0.01(+0.25%) |
Oct 02, 2012 | 4.249 | 4.249 | 4.235 | 4.249 | 1,422 | +0.03(+0.75%) |
Oct 01, 2012 | 4.084 | 4.241 | 4.084 | 4.218 | 4,694 | +0.00(+0.00%) |
Sep 28, 2012 | 4.155 | 4.218 | 4.145 | 4.218 | 18,919 | +0.08(+1.95%) |
Sep 26, 2012 | 4.088 | 4.137 | 4.137 | 4.137 | 22,191 | +0.04(+0.86%) |
Sep 25, 2012 | 4.102 | 4.186 | 3.944 | 4.102 | 9,192 | +0.00(+0.09%) |
Sep 24, 2012 | 4.169 | 4.169 | 4.088 | 4.098 | 16,344 | -0.13(-3.00%) |
Sep 21, 2012 | 4.218 | 4.225 | 4.200 | 4.225 | 5,027 | +0.05(+1.26%) |
Sep 20, 2012 | 4.228 | 4.228 | 4.172 | 4.172 | 1,209 | -0.07(-1.65%) |
Sep 19, 2012 | 4.176 | 4.257 | 4.169 | 4.242 | 2,731 | +0.06(+1.33%) |
Sep 18, 2012 | 4.186 | 4.186 | 4.186 | 4.186 | 284 | +0.01(+0.25%) |
Sep 17, 2012 | 4.162 | 4.176 | 4.162 | 4.176 | 3,132 | -0.08(-1.90%) |
Sep 14, 2012 | 4.260 | 4.260 | 4.134 | 4.257 | 3,983 | +0.00(+0.02%) |
Sep 13, 2012 | 4.242 | 4.260 | 4.174 | 4.256 | 6,768 | +0.03(+0.82%) |
Sep 12, 2012 | 4.239 | 4.260 | 4.218 | 4.221 | 5,747 | +0.04(+0.84%) |
Sep 11, 2012 | 4.186 | 4.186 | 4.186 | 4.186 | 284 | -0.02(-0.58%) |
Sep 10, 2012 | 4.130 | 4.218 | 4.007 | 4.211 | 20,236 | +0.15(+3.72%) |
Sep 07, 2012 | 4.077 | 4.130 | 4.060 | 4.060 | 9,104 | +0.00(+0.00%) |
Sep 06, 2012 | 4.077 | 4.077 | 4.060 | 4.060 | 2,845 | -0.03(-0.77%) |
Sep 05, 2012 | 4.207 | 4.207 | 4.088 | 4.091 | 12,188 | -0.01(-0.34%) |