Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.230 | 4.290 | 4.210 | 4.270 | 389,143 | +0.06(+1.55%) |
Nov 29, 2012 | 4.220 | 4.230 | 4.190 | 4.205 | 263,075 | -0.04(-0.94%) |
Nov 28, 2012 | 4.290 | 4.300 | 4.235 | 4.245 | 356,684 | +0.11(+2.66%) |
Nov 27, 2012 | 4.100 | 4.140 | 4.100 | 4.135 | 185,829 | +0.04(+0.98%) |
Nov 26, 2012 | 4.090 | 4.100 | 4.080 | 4.095 | 97,077 | +0.01(+0.37%) |
Nov 23, 2012 | 4.170 | 4.180 | 4.060 | 4.080 | 906,969 | -0.12(-2.86%) |
Nov 21, 2012 | 4.210 | 4.230 | 4.180 | 4.200 | 164,336 | +0.00(+0.00%) |
Nov 20, 2012 | 4.180 | 4.230 | 4.170 | 4.200 | 179,547 | +0.03(+0.72%) |
Nov 19, 2012 | 4.180 | 4.200 | 4.160 | 4.170 | 151,158 | -0.10(-2.45%) |
Nov 16, 2012 | 4.280 | 4.290 | 4.250 | 4.275 | 167,035 | +0.02(+0.35%) |
Nov 15, 2012 | 4.220 | 4.300 | 4.220 | 4.260 | 681,602 | +0.05(+1.19%) |
Nov 14, 2012 | 4.195 | 4.230 | 4.170 | 4.210 | 119,863 | +0.00(+0.00%) |
Nov 13, 2012 | 4.230 | 4.250 | 4.180 | 4.210 | 104,197 | +0.01(+0.24%) |
Nov 12, 2012 | 4.160 | 4.210 | 4.150 | 4.200 | 153,635 | +0.02(+0.48%) |
Nov 09, 2012 | 4.160 | 4.190 | 4.140 | 4.180 | 366,166 | +0.01(+0.24%) |
Nov 08, 2012 | 4.250 | 4.270 | 4.160 | 4.170 | 377,964 | -0.08(-1.88%) |
Nov 07, 2012 | 4.220 | 4.328 | 4.210 | 4.250 | 328,358 | -0.01(-0.17%) |
Nov 06, 2012 | 4.380 | 4.390 | 4.230 | 4.257 | 421,231 | -0.15(-3.49%) |
Nov 05, 2012 | 4.430 | 4.440 | 4.400 | 4.411 | 168,520 | -0.03(-0.65%) |
Nov 02, 2012 | 4.350 | 4.460 | 4.350 | 4.440 | 391,889 | +0.17(+3.98%) |
Nov 01, 2012 | 4.230 | 4.270 | 4.230 | 4.270 | 210,495 | +0.04(+0.95%) |
Oct 31, 2012 | 4.240 | 4.250 | 4.210 | 4.230 | 387,223 | -0.05(-1.17%) |
Oct 26, 2012 | 4.250 | 4.280 | 4.280 | 4.280 | 537,200 | +0.01(+0.23%) |
Oct 25, 2012 | 4.260 | 4.280 | 4.240 | 4.270 | 406,478 | -0.06(-1.39%) |
Oct 24, 2012 | 4.290 | 4.338 | 4.272 | 4.330 | 438,720 | +0.03(+0.70%) |
Oct 23, 2012 | 4.270 | 4.310 | 4.265 | 4.300 | 417,622 | +0.07(+1.65%) |
Oct 19, 2012 | 4.160 | 4.255 | 4.150 | 4.230 | 840,673 | +0.09(+2.17%) |
Oct 18, 2012 | 4.140 | 4.150 | 4.115 | 4.140 | 514,351 | +0.04(+0.98%) |
Oct 17, 2012 | 4.120 | 4.130 | 4.080 | 4.100 | 443,886 | +0.00(+0.00%) |
Oct 16, 2012 | 4.140 | 4.141 | 4.100 | 4.100 | 337,628 | -0.05(-1.20%) |
Oct 15, 2012 | 4.130 | 4.200 | 4.120 | 4.150 | 928,758 | +0.08(+1.84%) |
Oct 12, 2012 | 4.020 | 4.090 | 4.020 | 4.075 | 772,299 | +0.06(+1.49%) |
Oct 11, 2012 | 4.020 | 4.030 | 3.995 | 4.015 | 230,396 | -0.03(-0.62%) |
Oct 10, 2012 | 4.060 | 4.069 | 4.021 | 4.040 | 299,861 | +0.00(+0.12%) |
Oct 09, 2012 | 4.000 | 4.050 | 3.980 | 4.035 | 485,650 | +0.05(+1.25%) |
Oct 08, 2012 | 4.000 | 4.008 | 3.975 | 3.985 | 264,192 | +0.02(+0.63%) |
Oct 05, 2012 | 3.950 | 3.990 | 3.925 | 3.960 | 222,400 | +0.04(+1.15%) |
Oct 04, 2012 | 3.940 | 3.940 | 3.890 | 3.915 | 359,641 | -0.06(-1.39%) |
Oct 03, 2012 | 3.970 | 3.990 | 3.960 | 3.970 | 275,081 | -0.01(-0.38%) |
Oct 02, 2012 | 3.970 | 4.000 | 3.960 | 3.985 | 696,590 | +0.00(+0.13%) |
Oct 01, 2012 | 3.950 | 4.000 | 3.910 | 3.980 | 391,484 | -0.01(-0.25%) |
Sep 28, 2012 | 3.980 | 4.020 | 3.960 | 3.990 | 420,302 | +0.03(+0.76%) |
Sep 27, 2012 | 4.030 | 4.050 | 3.950 | 3.960 | 675,109 | -0.14(-3.41%) |
Sep 26, 2012 | 4.120 | 4.180 | 4.090 | 4.100 | 890,610 | +0.05(+1.23%) |
Sep 25, 2012 | 4.000 | 4.070 | 3.980 | 4.050 | 776,077 | +0.02(+0.50%) |
Sep 24, 2012 | 4.060 | 4.060 | 4.020 | 4.030 | 321,512 | +0.04(+1.00%) |
Sep 21, 2012 | 3.940 | 4.000 | 3.920 | 3.990 | 721,596 | -0.03(-0.75%) |
Sep 20, 2012 | 4.040 | 4.080 | 4.000 | 4.020 | 753,995 | +0.01(+0.37%) |
Sep 19, 2012 | 4.000 | 4.030 | 3.980 | 4.005 | 485,102 | +0.00(+0.00%) |
Sep 18, 2012 | 4.050 | 4.060 | 3.990 | 4.005 | 631,231 | -0.07(-1.79%) |
Sep 17, 2012 | 4.000 | 4.090 | 4.000 | 4.078 | 530,186 | +0.08(+1.95%) |
Sep 14, 2012 | 4.000 | 4.020 | 3.980 | 4.000 | 886,201 | -0.03(-0.74%) |
Sep 13, 2012 | 4.220 | 4.380 | 3.990 | 4.030 | 3,606,346 | -0.18(-4.28%) |
Sep 12, 2012 | 4.150 | 4.250 | 4.150 | 4.210 | 2,612,560 | +0.00(+0.00%) |
Sep 11, 2012 | 4.200 | 4.220 | 4.180 | 4.210 | 213,168 | -0.04(-0.82%) |
Sep 10, 2012 | 4.210 | 4.250 | 4.200 | 4.245 | 232,036 | +0.06(+1.43%) |
Sep 07, 2012 | 4.220 | 4.240 | 4.150 | 4.185 | 488,824 | -0.20(-4.45%) |
Sep 06, 2012 | 4.355 | 4.380 | 4.320 | 4.380 | 436,804 | -0.03(-0.68%) |
Sep 05, 2012 | 4.410 | 4.430 | 4.400 | 4.410 | 192,258 | +0.02(+0.34%) |