Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.441 | 4.451 | 4.417 | 4.434 | 797,046 | -0.02(-0.39%) |
Nov 29, 2012 | 4.434 | 4.452 | 4.400 | 4.452 | 1,134,046 | +0.01(+0.31%) |
Nov 28, 2012 | 4.393 | 4.438 | 4.365 | 4.438 | 818,182 | +0.04(+0.87%) |
Nov 27, 2012 | 4.407 | 4.434 | 4.393 | 4.400 | 967,642 | -0.01(-0.24%) |
Nov 26, 2012 | 4.413 | 4.420 | 4.396 | 4.410 | 497,920 | -0.02(-0.39%) |
Nov 23, 2012 | 4.389 | 4.434 | 4.389 | 4.427 | 261,779 | +0.05(+1.03%) |
Nov 21, 2012 | 4.386 | 4.386 | 4.354 | 4.382 | 382,020 | +0.01(+0.32%) |
Nov 20, 2012 | 4.340 | 4.375 | 4.333 | 4.368 | 643,216 | +0.03(+0.72%) |
Nov 19, 2012 | 4.309 | 4.354 | 4.271 | 4.337 | 955,017 | +0.10(+2.47%) |
Nov 16, 2012 | 4.097 | 4.243 | 4.094 | 4.233 | 1,445,533 | +0.13(+3.22%) |
Nov 15, 2012 | 4.208 | 4.208 | 4.017 | 4.100 | 1,660,423 | -0.08(-2.00%) |
Nov 14, 2012 | 4.302 | 4.313 | 4.184 | 4.184 | 845,558 | -0.11(-2.59%) |
Nov 13, 2012 | 4.306 | 4.330 | 4.278 | 4.295 | 604,489 | -0.02(-0.56%) |
Nov 12, 2012 | 4.320 | 4.327 | 4.306 | 4.320 | 557,113 | +0.01(+0.32%) |
Nov 09, 2012 | 4.316 | 4.320 | 4.292 | 4.306 | 526,267 | -0.03(-0.64%) |
Nov 08, 2012 | 4.368 | 4.375 | 4.330 | 4.333 | 596,398 | -0.04(-0.87%) |
Nov 07, 2012 | 4.393 | 4.393 | 4.340 | 4.372 | 647,195 | -0.05(-1.10%) |
Nov 06, 2012 | 4.424 | 4.441 | 4.420 | 4.420 | 789,059 | +0.01(+0.24%) |
Nov 05, 2012 | 4.417 | 4.424 | 4.400 | 4.410 | 535,689 | -0.02(-0.47%) |
Nov 02, 2012 | 4.469 | 4.469 | 4.424 | 4.431 | 384,841 | -0.01(-0.16%) |
Nov 01, 2012 | 4.417 | 4.459 | 4.413 | 4.438 | 500,482 | +0.04(+0.95%) |
Oct 31, 2012 | 4.413 | 4.431 | 4.375 | 4.396 | 662,423 | -0.02(-0.39%) |
Oct 26, 2012 | 4.413 | 4.413 | 4.413 | 4.413 | 284,939 | +0.00(+0.00%) |
Oct 25, 2012 | 4.431 | 4.431 | 4.403 | 4.413 | 392,495 | +0.01(+0.32%) |
Oct 24, 2012 | 4.427 | 4.431 | 4.396 | 4.400 | 279,764 | -0.01(-0.32%) |
Oct 23, 2012 | 4.427 | 4.434 | 4.410 | 4.413 | 552,208 | -0.05(-1.09%) |
Oct 19, 2012 | 4.528 | 4.528 | 4.459 | 4.462 | 582,850 | -0.07(-1.53%) |
Oct 18, 2012 | 4.539 | 4.553 | 4.526 | 4.532 | 516,983 | -0.01(-0.15%) |
Oct 17, 2012 | 4.528 | 4.556 | 4.521 | 4.539 | 568,091 | +0.02(+0.46%) |
Oct 16, 2012 | 4.497 | 4.528 | 4.497 | 4.518 | 696,690 | +0.03(+0.62%) |
Oct 15, 2012 | 4.500 | 4.504 | 4.476 | 4.490 | 667,590 | -0.01(-0.31%) |
Oct 12, 2012 | 4.521 | 4.521 | 4.500 | 4.504 | 412,550 | -0.00(-0.08%) |
Oct 11, 2012 | 4.514 | 4.525 | 4.493 | 4.507 | 481,286 | -0.01(-0.15%) |
Oct 10, 2012 | 4.539 | 4.542 | 4.487 | 4.514 | 618,216 | -0.03(-0.69%) |
Oct 09, 2012 | 4.567 | 4.570 | 4.535 | 4.546 | 531,785 | -0.02(-0.46%) |
Oct 08, 2012 | 4.553 | 4.580 | 4.549 | 4.567 | 525,683 | +0.00(+0.08%) |
Oct 05, 2012 | 4.563 | 4.584 | 4.560 | 4.563 | 468,753 | +0.01(+0.31%) |
Oct 04, 2012 | 4.518 | 4.553 | 4.518 | 4.549 | 629,277 | +0.03(+0.62%) |
Oct 03, 2012 | 4.521 | 4.528 | 4.504 | 4.521 | 735,392 | +0.01(+0.15%) |
Oct 02, 2012 | 4.521 | 4.532 | 4.504 | 4.514 | 717,464 | -0.00(-0.08%) |
Oct 01, 2012 | 4.539 | 4.556 | 4.511 | 4.518 | 898,368 | -0.01(-0.15%) |
Sep 28, 2012 | 4.542 | 4.567 | 4.525 | 4.525 | 804,137 | -0.02(-0.54%) |
Sep 27, 2012 | 4.518 | 4.549 | 4.504 | 4.549 | 635,798 | +0.04(+0.93%) |
Sep 26, 2012 | 4.525 | 4.528 | 4.493 | 4.507 | 513,423 | -0.03(-0.61%) |
Sep 25, 2012 | 4.577 | 4.598 | 4.532 | 4.535 | 680,819 | -0.02(-0.46%) |
Sep 24, 2012 | 4.549 | 4.563 | 4.539 | 4.556 | 407,426 | -0.00(-0.08%) |
Sep 21, 2012 | 4.570 | 4.573 | 4.549 | 4.560 | 385,226 | +0.01(+0.31%) |
Sep 20, 2012 | 4.525 | 4.546 | 4.514 | 4.546 | 634,024 | +0.00(+0.08%) |
Sep 19, 2012 | 4.546 | 4.570 | 4.528 | 4.542 | 752,114 | +0.01(+0.25%) |
Sep 18, 2012 | 4.504 | 4.541 | 4.504 | 4.531 | 757,469 | +0.03(+0.60%) |
Sep 17, 2012 | 4.511 | 4.528 | 4.504 | 4.504 | 367,869 | -0.02(-0.38%) |
Sep 14, 2012 | 4.531 | 4.545 | 4.517 | 4.521 | 896,892 | +0.01(+0.23%) |
Sep 13, 2012 | 4.473 | 4.511 | 4.468 | 4.511 | 765,475 | +0.04(+0.83%) |
Sep 12, 2012 | 4.456 | 4.477 | 4.446 | 4.473 | 729,726 | +0.02(+0.53%) |
Sep 11, 2012 | 4.416 | 4.450 | 4.409 | 4.450 | 704,377 | +0.03(+0.61%) |
Sep 10, 2012 | 4.433 | 4.443 | 4.412 | 4.422 | 437,719 | -0.02(-0.38%) |
Sep 07, 2012 | 4.460 | 4.460 | 4.433 | 4.439 | 530,276 | -0.01(-0.30%) |
Sep 06, 2012 | 4.412 | 4.460 | 4.412 | 4.453 | 685,240 | +0.05(+1.16%) |
Sep 05, 2012 | 4.399 | 4.409 | 4.385 | 4.402 | 400,100 | +0.00(+0.00%) |