Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.436 | 4.479 | 4.426 | 4.452 | 2,071,903 | +0.02(+0.36%) |
Nov 29, 2012 | 4.431 | 4.457 | 4.402 | 4.436 | 1,017,487 | +0.08(+1.94%) |
Nov 28, 2012 | 4.252 | 4.394 | 4.231 | 4.352 | 3,060,842 | +0.04(+0.85%) |
Nov 27, 2012 | 4.357 | 4.371 | 4.307 | 4.315 | 2,267,937 | -0.07(-1.68%) |
Nov 26, 2012 | 4.352 | 4.389 | 4.352 | 4.389 | 2,395,637 | -0.01(-0.12%) |
Nov 23, 2012 | 4.357 | 4.394 | 4.352 | 4.394 | 672,754 | +0.13(+2.96%) |
Nov 21, 2012 | 4.268 | 4.286 | 4.252 | 4.268 | 619,286 | +0.05(+1.12%) |
Nov 20, 2012 | 4.199 | 4.249 | 4.178 | 4.220 | 833,150 | +0.02(+0.38%) |
Nov 19, 2012 | 4.136 | 4.226 | 4.136 | 4.205 | 1,195,598 | +0.06(+1.40%) |
Nov 16, 2012 | 4.168 | 4.178 | 4.083 | 4.147 | 1,239,979 | -0.04(-1.01%) |
Nov 15, 2012 | 4.205 | 4.247 | 4.173 | 4.189 | 1,143,957 | +0.06(+1.40%) |
Nov 14, 2012 | 4.220 | 4.236 | 4.120 | 4.131 | 1,782,187 | +0.02(+0.51%) |
Nov 13, 2012 | 4.031 | 4.199 | 4.015 | 4.110 | 1,423,043 | +0.07(+1.83%) |
Nov 12, 2012 | 4.025 | 4.068 | 4.010 | 4.036 | 893,440 | -0.03(-0.65%) |
Nov 09, 2012 | 3.989 | 4.093 | 3.983 | 4.062 | 1,094,448 | -0.02(-0.52%) |
Nov 08, 2012 | 4.083 | 4.189 | 4.047 | 4.083 | 2,018,961 | -0.04(-1.02%) |
Nov 07, 2012 | 4.152 | 4.157 | 4.062 | 4.126 | 1,624,505 | -0.15(-3.45%) |
Nov 06, 2012 | 4.247 | 4.305 | 4.215 | 4.273 | 786,535 | +0.01(+0.25%) |
Nov 05, 2012 | 4.268 | 4.273 | 4.226 | 4.263 | 1,334,792 | -0.10(-2.29%) |
Nov 02, 2012 | 4.405 | 4.405 | 4.342 | 4.363 | 957,117 | -0.02(-0.36%) |
Nov 01, 2012 | 4.410 | 4.431 | 4.352 | 4.378 | 987,604 | +0.01(+0.12%) |
Oct 31, 2012 | 4.331 | 4.415 | 4.299 | 4.373 | 1,547,548 | +0.13(+2.98%) |
Oct 26, 2012 | 4.220 | 4.247 | 4.247 | 4.247 | 787,070 | +0.00(+0.00%) |
Oct 25, 2012 | 4.278 | 4.278 | 4.215 | 4.247 | 771,052 | -0.02(-0.49%) |
Oct 24, 2012 | 4.305 | 4.321 | 4.247 | 4.268 | 801,688 | -0.04(-0.86%) |
Oct 23, 2012 | 4.252 | 4.310 | 4.215 | 4.305 | 1,168,888 | -0.06(-1.45%) |
Oct 19, 2012 | 4.484 | 4.484 | 4.363 | 4.368 | 1,635,239 | -0.17(-3.83%) |
Oct 18, 2012 | 4.526 | 4.610 | 4.515 | 4.542 | 1,809,238 | -0.03(-0.58%) |
Oct 17, 2012 | 4.526 | 4.594 | 4.505 | 4.568 | 3,047,516 | +0.23(+5.22%) |
Oct 16, 2012 | 4.284 | 4.368 | 4.273 | 4.342 | 2,701,961 | +0.27(+6.60%) |
Oct 15, 2012 | 4.062 | 4.099 | 4.025 | 4.073 | 827,295 | +0.04(+0.91%) |
Oct 12, 2012 | 4.083 | 4.104 | 4.031 | 4.036 | 3,005,534 | -0.04(-0.91%) |
Oct 11, 2012 | 4.078 | 4.136 | 4.057 | 4.073 | 2,850,470 | +0.07(+1.71%) |
Oct 10, 2012 | 4.020 | 4.047 | 3.978 | 4.004 | 2,198,343 | -0.05(-1.17%) |
Oct 09, 2012 | 4.141 | 4.141 | 4.052 | 4.052 | 1,606,778 | -0.16(-3.87%) |
Oct 08, 2012 | 4.231 | 4.237 | 4.189 | 4.215 | 1,095,645 | -0.03(-0.62%) |
Oct 05, 2012 | 4.184 | 4.315 | 4.184 | 4.241 | 2,907,840 | +0.12(+2.81%) |
Oct 04, 2012 | 4.131 | 4.152 | 4.094 | 4.126 | 897,908 | +0.01(+0.26%) |
Oct 03, 2012 | 4.110 | 4.136 | 4.073 | 4.115 | 1,149,258 | -0.04(-1.01%) |
Oct 02, 2012 | 4.215 | 4.226 | 4.136 | 4.157 | 1,844,133 | +0.08(+1.94%) |
Oct 01, 2012 | 4.126 | 4.157 | 4.065 | 4.078 | 1,872,944 | -0.01(-0.13%) |
Sep 28, 2012 | 4.120 | 4.126 | 4.062 | 4.083 | 3,629,706 | -0.11(-2.52%) |
Sep 27, 2012 | 4.152 | 4.241 | 4.104 | 4.189 | 1,827,361 | +0.06(+1.53%) |
Sep 26, 2012 | 4.152 | 4.168 | 4.083 | 4.126 | 2,814,565 | -0.13(-3.00%) |
Sep 25, 2012 | 4.357 | 4.383 | 4.253 | 4.253 | 1,721,654 | -0.07(-1.68%) |
Sep 24, 2012 | 4.289 | 4.352 | 4.269 | 4.326 | 1,236,183 | +0.01(+0.12%) |
Sep 21, 2012 | 4.336 | 4.378 | 4.315 | 4.320 | 3,083,693 | +0.11(+2.59%) |
Sep 20, 2012 | 4.201 | 4.237 | 4.186 | 4.212 | 6,743,736 | -0.16(-3.68%) |
Sep 19, 2012 | 4.341 | 4.393 | 4.304 | 4.372 | 1,815,074 | +0.01(+0.24%) |
Sep 18, 2012 | 4.378 | 4.388 | 4.336 | 4.362 | 1,885,235 | -0.13(-3.00%) |
Sep 17, 2012 | 4.512 | 4.559 | 4.471 | 4.497 | 2,459,314 | +0.02(+0.35%) |
Sep 14, 2012 | 4.528 | 4.590 | 4.476 | 4.481 | 2,706,403 | +0.03(+0.70%) |
Sep 13, 2012 | 4.320 | 4.481 | 4.284 | 4.450 | 5,934,289 | +0.04(+0.82%) |
Sep 12, 2012 | 4.424 | 4.445 | 4.380 | 4.414 | 2,053,369 | +0.05(+1.19%) |
Sep 11, 2012 | 4.253 | 4.378 | 4.253 | 4.362 | 4,038,205 | +0.11(+2.56%) |
Sep 10, 2012 | 4.222 | 4.320 | 4.212 | 4.253 | 3,683,974 | -0.04(-0.85%) |
Sep 07, 2012 | 4.243 | 4.295 | 4.222 | 4.289 | 2,848,709 | +0.12(+2.86%) |
Sep 06, 2012 | 3.999 | 4.186 | 3.999 | 4.170 | 4,801,145 | +0.23(+5.93%) |
Sep 05, 2012 | 3.952 | 3.973 | 3.921 | 3.937 | 4,750,997 | -0.04(-1.04%) |