Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.383 | 4.424 | 4.300 | 4.416 | 29,877 | +0.03(+0.75%) |
Nov 29, 2012 | 4.317 | 4.515 | 4.317 | 4.383 | 325,583 | +0.14(+3.31%) |
Nov 28, 2012 | 3.986 | 4.267 | 3.986 | 4.242 | 221,383 | +0.17(+4.26%) |
Nov 27, 2012 | 3.962 | 4.085 | 3.962 | 4.069 | 110,933 | +0.15(+3.79%) |
Nov 26, 2012 | 3.912 | 3.978 | 3.854 | 3.920 | 230,072 | +0.06(+1.50%) |
Nov 23, 2012 | 3.929 | 3.929 | 3.821 | 3.863 | 157,758 | -0.12(-2.90%) |
Nov 21, 2012 | 3.986 | 4.036 | 3.978 | 3.978 | 185,927 | -0.03(-0.82%) |
Nov 20, 2012 | 4.052 | 4.085 | 3.962 | 4.011 | 131,764 | -0.09(-2.21%) |
Nov 19, 2012 | 3.953 | 4.118 | 3.887 | 4.102 | 235,863 | +0.27(+7.11%) |
Nov 16, 2012 | 3.879 | 3.879 | 3.755 | 3.830 | 213,479 | -0.04(-1.07%) |
Nov 15, 2012 | 3.920 | 3.978 | 3.805 | 3.871 | 128,040 | +0.04(+1.08%) |
Nov 14, 2012 | 3.879 | 3.953 | 3.747 | 3.830 | 138,268 | -0.09(-2.32%) |
Nov 13, 2012 | 3.896 | 4.003 | 3.772 | 3.920 | 97,283 | -0.06(-1.45%) |
Nov 12, 2012 | 4.019 | 4.102 | 3.929 | 3.978 | 88,197 | -0.05(-1.23%) |
Nov 09, 2012 | 3.962 | 4.127 | 3.962 | 4.028 | 185,682 | +0.01(+0.21%) |
Nov 08, 2012 | 4.003 | 4.127 | 3.788 | 4.019 | 165,105 | +0.04(+1.04%) |
Nov 07, 2012 | 4.003 | 4.044 | 3.929 | 3.978 | 44,214 | -0.11(-2.63%) |
Nov 06, 2012 | 3.986 | 4.094 | 3.970 | 4.085 | 139,234 | +0.07(+1.64%) |
Nov 05, 2012 | 4.036 | 4.085 | 3.970 | 4.019 | 198,936 | -0.07(-1.62%) |
Nov 02, 2012 | 4.135 | 4.176 | 4.028 | 4.085 | 59,306 | -0.04(-1.00%) |
Nov 01, 2012 | 4.234 | 4.234 | 4.069 | 4.127 | 216,045 | -0.04(-0.99%) |
Oct 31, 2012 | 4.308 | 4.308 | 4.110 | 4.168 | 92,549 | -0.21(-4.72%) |
Oct 26, 2012 | 4.416 | 4.374 | 4.374 | 4.374 | 24,111 | -0.09(-2.03%) |
Oct 25, 2012 | 4.473 | 4.490 | 4.374 | 4.465 | 165,997 | +0.01(+0.19%) |
Oct 24, 2012 | 4.515 | 4.539 | 4.416 | 4.457 | 246,561 | -0.06(-1.28%) |
Oct 23, 2012 | 4.828 | 4.828 | 4.482 | 4.515 | 176,384 | -0.11(-2.32%) |
Oct 19, 2012 | 4.655 | 4.737 | 4.622 | 4.622 | 23,647 | -0.10(-2.10%) |
Oct 18, 2012 | 4.770 | 4.952 | 4.614 | 4.721 | 90,248 | -0.14(-2.89%) |
Oct 17, 2012 | 4.845 | 4.993 | 4.688 | 4.861 | 143,866 | +0.00(+0.00%) |
Oct 16, 2012 | 4.737 | 4.903 | 4.721 | 4.861 | 148,549 | +0.12(+2.61%) |
Oct 15, 2012 | 4.688 | 4.737 | 4.638 | 4.737 | 20,555 | +0.03(+0.70%) |
Oct 12, 2012 | 4.647 | 4.721 | 4.543 | 4.704 | 31,204 | +0.02(+0.35%) |
Oct 11, 2012 | 4.556 | 4.704 | 4.556 | 4.688 | 36,577 | +0.14(+3.09%) |
Oct 10, 2012 | 4.647 | 4.787 | 4.531 | 4.548 | 82,240 | -0.15(-3.16%) |
Oct 09, 2012 | 4.787 | 4.829 | 4.663 | 4.696 | 53,306 | -0.13(-2.73%) |
Oct 08, 2012 | 4.894 | 4.894 | 4.721 | 4.828 | 12,010 | -0.06(-1.18%) |
Oct 05, 2012 | 4.944 | 5.051 | 4.861 | 4.886 | 64,631 | +0.00(+0.00%) |
Oct 04, 2012 | 4.638 | 4.886 | 4.589 | 4.886 | 106,758 | +0.24(+5.15%) |
Oct 03, 2012 | 4.680 | 4.688 | 4.564 | 4.647 | 45,924 | -0.04(-0.88%) |
Oct 02, 2012 | 4.688 | 4.696 | 4.564 | 4.688 | 62,508 | -0.02(-0.35%) |
Oct 01, 2012 | 4.870 | 4.902 | 4.622 | 4.704 | 67,438 | -0.07(-1.55%) |
Sep 28, 2012 | 4.787 | 4.927 | 4.589 | 4.779 | 137,390 | -0.07(-1.53%) |
Sep 27, 2012 | 4.729 | 4.870 | 4.704 | 4.853 | 55,028 | +0.12(+2.62%) |
Sep 26, 2012 | 4.894 | 5.051 | 4.663 | 4.729 | 81,226 | -0.23(-4.66%) |
Sep 25, 2012 | 5.224 | 5.241 | 4.787 | 4.960 | 310,743 | -0.30(-5.65%) |
Sep 24, 2012 | 5.167 | 5.332 | 4.969 | 5.257 | 395,987 | +0.39(+7.97%) |
Sep 21, 2012 | 4.911 | 4.960 | 4.729 | 4.870 | 262,659 | +0.10(+2.08%) |
Sep 20, 2012 | 4.911 | 4.911 | 4.605 | 4.770 | 59,404 | +0.03(+0.70%) |
Sep 19, 2012 | 4.944 | 4.944 | 4.589 | 4.737 | 119,334 | +0.01(+0.17%) |
Sep 18, 2012 | 4.564 | 4.791 | 4.176 | 4.729 | 98,257 | +0.12(+2.50%) |
Sep 17, 2012 | 4.762 | 4.787 | 4.449 | 4.614 | 137,668 | -0.14(-2.95%) |
Sep 14, 2012 | 4.746 | 5.084 | 4.688 | 4.754 | 540,427 | +0.08(+1.77%) |
Sep 13, 2012 | 4.275 | 4.671 | 4.275 | 4.671 | 177,026 | +0.37(+8.64%) |
Sep 12, 2012 | 4.250 | 4.407 | 4.044 | 4.300 | 203,855 | +0.09(+2.16%) |
Sep 11, 2012 | 4.069 | 4.242 | 4.069 | 4.209 | 77,373 | +0.10(+2.41%) |
Sep 10, 2012 | 4.094 | 4.161 | 3.879 | 4.110 | 40,612 | +0.02(+0.61%) |
Sep 07, 2012 | 4.201 | 4.250 | 4.044 | 4.085 | 185,722 | -0.04(-1.00%) |
Sep 06, 2012 | 3.937 | 4.127 | 3.937 | 4.127 | 50,551 | +0.19(+4.82%) |
Sep 05, 2012 | 3.970 | 4.036 | 3.896 | 3.937 | 72,342 | -0.05(-1.24%) |