Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.983 | 4.231 | 3.983 | 4.131 | 3,917 | +0.06(+1.40%) |
Nov 29, 2012 | 4.213 | 4.231 | 4.024 | 4.074 | 19,381 | -0.15(-3.47%) |
Nov 27, 2012 | 4.060 | 4.220 | 4.220 | 4.220 | 5,037 | +0.11(+2.78%) |
Nov 26, 2012 | 3.838 | 4.106 | 3.838 | 4.106 | 6,050 | +0.30(+7.89%) |
Nov 23, 2012 | 3.849 | 3.849 | 3.806 | 3.806 | 1,239 | +0.02(+0.47%) |
Nov 21, 2012 | 3.788 | 3.788 | 3.788 | 3.788 | 279 | -0.06(-1.58%) |
Nov 20, 2012 | 3.806 | 3.856 | 3.788 | 3.849 | 17,022 | +0.01(+0.37%) |
Nov 19, 2012 | 3.788 | 4.003 | 3.788 | 3.834 | 8,954 | +0.08(+2.19%) |
Nov 16, 2012 | 3.752 | 3.752 | 3.752 | 3.752 | 279 | -0.16(-4.11%) |
Nov 15, 2012 | 3.856 | 3.931 | 3.706 | 3.913 | 11,473 | +0.07(+1.86%) |
Nov 14, 2012 | 3.859 | 3.863 | 3.817 | 3.842 | 6,156 | -0.02(-0.46%) |
Nov 13, 2012 | 4.006 | 4.006 | 3.836 | 3.859 | 2,700 | -0.13(-3.14%) |
Nov 12, 2012 | 4.024 | 4.024 | 3.985 | 3.985 | 1,958 | -0.03(-0.62%) |
Nov 09, 2012 | 3.981 | 4.070 | 3.724 | 4.010 | 12,231 | -0.04(-1.10%) |
Nov 08, 2012 | 4.097 | 4.097 | 3.973 | 4.054 | 15,755 | -0.02(-0.61%) |
Nov 07, 2012 | 4.090 | 4.097 | 4.079 | 4.079 | 4,134 | -0.01(-0.17%) |
Nov 06, 2012 | 4.188 | 4.192 | 4.086 | 4.086 | 2,687 | +0.02(+0.52%) |
Nov 05, 2012 | 4.167 | 4.167 | 4.065 | 4.065 | 566 | -0.13(-3.11%) |
Nov 01, 2012 | 4.164 | 4.195 | 4.195 | 4.195 | 10,760 | +0.09(+2.24%) |
Oct 31, 2012 | 4.142 | 4.195 | 4.100 | 4.104 | 4,524 | -0.07(-1.78%) |
Oct 26, 2012 | 4.121 | 4.178 | 4.178 | 4.178 | 7,362 | +0.00(+0.08%) |
Oct 25, 2012 | 4.174 | 4.308 | 4.141 | 4.174 | 20,591 | -0.02(-0.42%) |
Oct 24, 2012 | 4.125 | 4.192 | 4.125 | 4.192 | 4,247 | +0.02(+0.51%) |
Oct 23, 2012 | 4.171 | 4.171 | 4.171 | 4.171 | 283 | -0.02(-0.59%) |
Oct 19, 2012 | 4.203 | 4.203 | 4.160 | 4.195 | 1,132 | -0.01(-0.17%) |
Oct 18, 2012 | 4.210 | 4.210 | 4.203 | 4.203 | 1,698 | -0.04(-0.83%) |
Oct 16, 2012 | 4.171 | 4.238 | 4.238 | 4.238 | 8,494 | -0.02(-0.41%) |
Oct 15, 2012 | 4.255 | 4.255 | 4.255 | 4.255 | 662 | +0.01(+0.33%) |
Oct 12, 2012 | 4.280 | 4.280 | 4.241 | 4.241 | 2,548 | -0.01(-0.33%) |
Oct 10, 2012 | 4.255 | 4.255 | 4.255 | 4.255 | 566 | +0.05(+1.18%) |
Oct 08, 2012 | 4.319 | 4.206 | 4.206 | 4.206 | 5,096 | -0.07(-1.57%) |
Oct 05, 2012 | 4.270 | 4.326 | 4.270 | 4.273 | 7,880 | +0.04(+0.83%) |
Oct 04, 2012 | 4.135 | 4.294 | 4.100 | 4.238 | 33,569 | -0.04(-0.99%) |
Oct 03, 2012 | 4.280 | 4.280 | 4.238 | 4.280 | 4,247 | +0.01(+0.25%) |
Oct 02, 2012 | 4.270 | 4.270 | 4.255 | 4.270 | 1,415 | +0.03(+0.75%) |
Oct 01, 2012 | 4.104 | 4.261 | 4.104 | 4.238 | 4,672 | +0.00(+0.00%) |
Sep 28, 2012 | 4.174 | 4.238 | 4.165 | 4.238 | 18,830 | +0.08(+1.95%) |
Sep 26, 2012 | 4.107 | 4.157 | 4.157 | 4.157 | 22,086 | +0.04(+0.86%) |
Sep 25, 2012 | 4.121 | 4.206 | 3.962 | 4.121 | 9,149 | +0.00(+0.09%) |
Sep 24, 2012 | 4.188 | 4.188 | 4.107 | 4.118 | 16,267 | -0.13(-3.00%) |
Sep 21, 2012 | 4.238 | 4.245 | 4.220 | 4.245 | 5,003 | +0.05(+1.26%) |
Sep 20, 2012 | 4.248 | 4.248 | 4.192 | 4.192 | 1,203 | -0.07(-1.65%) |
Sep 19, 2012 | 4.195 | 4.277 | 4.188 | 4.262 | 2,718 | +0.06(+1.33%) |
Sep 18, 2012 | 4.206 | 4.206 | 4.206 | 4.206 | 283 | +0.01(+0.25%) |
Sep 17, 2012 | 4.181 | 4.195 | 4.181 | 4.195 | 3,117 | -0.08(-1.90%) |
Sep 14, 2012 | 4.280 | 4.280 | 4.153 | 4.277 | 3,964 | +0.00(+0.02%) |
Sep 13, 2012 | 4.263 | 4.280 | 4.194 | 4.276 | 6,736 | +0.03(+0.82%) |
Sep 12, 2012 | 4.259 | 4.280 | 4.238 | 4.241 | 5,719 | +0.04(+0.84%) |
Sep 11, 2012 | 4.206 | 4.206 | 4.206 | 4.206 | 283 | -0.02(-0.58%) |
Sep 10, 2012 | 4.150 | 4.238 | 4.026 | 4.231 | 20,141 | +0.15(+3.72%) |
Sep 07, 2012 | 4.097 | 4.150 | 4.079 | 4.079 | 9,061 | +0.00(+0.00%) |
Sep 06, 2012 | 4.097 | 4.097 | 4.079 | 4.079 | 2,831 | -0.03(-0.77%) |
Sep 05, 2012 | 4.227 | 4.227 | 4.107 | 4.111 | 12,130 | -0.01(-0.34%) |