Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.992 | 4.241 | 3.992 | 4.141 | 3,908 | +0.06(+1.40%) |
Nov 29, 2012 | 4.223 | 4.241 | 4.033 | 4.083 | 19,336 | -0.15(-3.47%) |
Nov 27, 2012 | 4.069 | 4.230 | 4.230 | 4.230 | 5,025 | +0.11(+2.79%) |
Nov 26, 2012 | 3.847 | 4.116 | 3.847 | 4.115 | 6,036 | +0.30(+7.89%) |
Nov 23, 2012 | 3.858 | 3.858 | 3.815 | 3.815 | 1,236 | +0.02(+0.47%) |
Nov 21, 2012 | 3.797 | 3.797 | 3.797 | 3.797 | 279 | -0.06(-1.58%) |
Nov 20, 2012 | 3.815 | 3.865 | 3.797 | 3.858 | 16,982 | +0.01(+0.37%) |
Nov 19, 2012 | 3.797 | 4.013 | 3.797 | 3.843 | 8,934 | +0.08(+2.19%) |
Nov 16, 2012 | 3.761 | 3.761 | 3.761 | 3.761 | 279 | -0.16(-4.11%) |
Nov 15, 2012 | 3.865 | 3.940 | 3.714 | 3.922 | 11,446 | +0.07(+1.86%) |
Nov 14, 2012 | 3.868 | 3.872 | 3.825 | 3.850 | 6,142 | -0.02(-0.46%) |
Nov 13, 2012 | 4.015 | 4.015 | 3.845 | 3.868 | 2,694 | -0.13(-3.14%) |
Nov 12, 2012 | 4.033 | 4.033 | 3.994 | 3.994 | 1,954 | -0.03(-0.62%) |
Nov 09, 2012 | 3.990 | 4.080 | 3.732 | 4.019 | 12,203 | -0.04(-1.10%) |
Nov 08, 2012 | 4.106 | 4.106 | 3.982 | 4.064 | 15,718 | -0.02(-0.61%) |
Nov 07, 2012 | 4.099 | 4.106 | 4.088 | 4.088 | 4,124 | -0.01(-0.17%) |
Nov 06, 2012 | 4.198 | 4.202 | 4.095 | 4.095 | 2,681 | +0.02(+0.52%) |
Nov 05, 2012 | 4.177 | 4.177 | 4.074 | 4.074 | 565 | -0.13(-3.11%) |
Nov 01, 2012 | 4.173 | 4.205 | 4.205 | 4.205 | 10,735 | +0.09(+2.24%) |
Oct 31, 2012 | 4.152 | 4.205 | 4.110 | 4.113 | 4,514 | -0.07(-1.78%) |
Oct 26, 2012 | 4.131 | 4.187 | 4.187 | 4.187 | 7,345 | +0.00(+0.08%) |
Oct 25, 2012 | 4.184 | 4.318 | 4.151 | 4.184 | 20,544 | -0.02(-0.42%) |
Oct 24, 2012 | 4.134 | 4.202 | 4.134 | 4.202 | 4,237 | +0.02(+0.51%) |
Oct 23, 2012 | 4.180 | 4.180 | 4.180 | 4.180 | 282 | -0.02(-0.59%) |
Oct 19, 2012 | 4.212 | 4.212 | 4.170 | 4.205 | 1,130 | -0.01(-0.17%) |
Oct 18, 2012 | 4.219 | 4.219 | 4.212 | 4.212 | 1,695 | -0.04(-0.83%) |
Oct 16, 2012 | 4.180 | 4.248 | 4.248 | 4.248 | 8,475 | -0.02(-0.41%) |
Oct 15, 2012 | 4.265 | 4.265 | 4.265 | 4.265 | 661 | +0.01(+0.33%) |
Oct 12, 2012 | 4.290 | 4.290 | 4.251 | 4.251 | 2,542 | -0.01(-0.33%) |
Oct 10, 2012 | 4.265 | 4.265 | 4.265 | 4.265 | 565 | +0.05(+1.18%) |
Oct 08, 2012 | 4.329 | 4.216 | 4.216 | 4.216 | 5,085 | -0.07(-1.57%) |
Oct 05, 2012 | 4.279 | 4.336 | 4.279 | 4.283 | 7,862 | +0.04(+0.83%) |
Oct 04, 2012 | 4.145 | 4.304 | 4.110 | 4.248 | 33,491 | -0.04(-0.99%) |
Oct 03, 2012 | 4.290 | 4.290 | 4.248 | 4.290 | 4,237 | +0.01(+0.25%) |
Oct 02, 2012 | 4.279 | 4.279 | 4.265 | 4.279 | 1,412 | +0.03(+0.75%) |
Oct 01, 2012 | 4.113 | 4.271 | 4.113 | 4.248 | 4,661 | +0.00(+0.00%) |
Sep 28, 2012 | 4.184 | 4.248 | 4.174 | 4.248 | 18,786 | +0.08(+1.95%) |
Sep 26, 2012 | 4.117 | 4.166 | 4.166 | 4.166 | 22,035 | +0.04(+0.86%) |
Sep 25, 2012 | 4.131 | 4.216 | 3.972 | 4.131 | 9,127 | +0.00(+0.09%) |
Sep 24, 2012 | 4.198 | 4.198 | 4.117 | 4.127 | 16,230 | -0.13(-3.00%) |
Sep 21, 2012 | 4.248 | 4.255 | 4.230 | 4.255 | 4,991 | +0.05(+1.26%) |
Sep 20, 2012 | 4.258 | 4.258 | 4.202 | 4.202 | 1,200 | -0.07(-1.65%) |
Sep 19, 2012 | 4.205 | 4.287 | 4.198 | 4.272 | 2,712 | +0.06(+1.33%) |
Sep 18, 2012 | 4.216 | 4.216 | 4.216 | 4.216 | 282 | +0.01(+0.25%) |
Sep 17, 2012 | 4.191 | 4.205 | 4.191 | 4.205 | 3,110 | -0.08(-1.90%) |
Sep 14, 2012 | 4.290 | 4.290 | 4.163 | 4.287 | 3,955 | +0.00(+0.02%) |
Sep 13, 2012 | 4.272 | 4.290 | 4.204 | 4.286 | 6,720 | +0.03(+0.82%) |
Sep 12, 2012 | 4.269 | 4.290 | 4.248 | 4.251 | 5,706 | +0.04(+0.84%) |
Sep 11, 2012 | 4.216 | 4.216 | 4.216 | 4.216 | 282 | -0.02(-0.58%) |
Sep 10, 2012 | 4.159 | 4.248 | 4.035 | 4.241 | 20,094 | +0.15(+3.72%) |
Sep 07, 2012 | 4.106 | 4.159 | 4.088 | 4.088 | 9,040 | +0.00(+0.00%) |
Sep 06, 2012 | 4.106 | 4.106 | 4.088 | 4.088 | 2,825 | -0.03(-0.77%) |
Sep 05, 2012 | 4.237 | 4.237 | 4.117 | 4.120 | 12,102 | -0.01(-0.34%) |