Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.275 | 4.298 | 4.107 | 4.207 | 39,519 | -0.05(-1.07%) |
Nov 29, 2012 | 4.098 | 4.312 | 4.098 | 4.253 | 70,326 | +0.18(+4.36%) |
Nov 28, 2012 | 4.066 | 4.098 | 3.989 | 4.075 | 24,000 | -0.02(-0.44%) |
Nov 27, 2012 | 4.007 | 4.121 | 3.984 | 4.093 | 30,965 | +0.10(+2.51%) |
Nov 26, 2012 | 3.943 | 4.030 | 3.870 | 3.993 | 47,358 | +0.08(+1.98%) |
Nov 23, 2012 | 3.911 | 3.916 | 3.902 | 3.916 | 13,663 | +0.03(+0.70%) |
Nov 21, 2012 | 3.775 | 3.888 | 3.775 | 3.888 | 28,496 | +0.04(+1.07%) |
Nov 20, 2012 | 3.911 | 3.938 | 3.813 | 3.847 | 65,163 | -0.08(-2.09%) |
Nov 19, 2012 | 3.916 | 3.952 | 3.916 | 3.929 | 24,415 | +0.04(+0.94%) |
Nov 16, 2012 | 3.875 | 3.920 | 3.875 | 3.893 | 58,462 | +0.02(+0.47%) |
Nov 15, 2012 | 3.943 | 3.961 | 3.829 | 3.875 | 24,396 | -0.05(-1.39%) |
Nov 14, 2012 | 4.007 | 4.020 | 3.920 | 3.929 | 36,774 | -0.06(-1.60%) |
Nov 13, 2012 | 3.875 | 3.998 | 3.875 | 3.993 | 7,998 | -0.04(-0.90%) |
Nov 12, 2012 | 4.011 | 4.121 | 3.620 | 4.030 | 15,527 | +0.01(+0.34%) |
Nov 09, 2012 | 3.943 | 4.020 | 3.943 | 4.016 | 53,602 | +0.08(+1.97%) |
Nov 08, 2012 | 4.130 | 4.130 | 3.938 | 3.938 | 24,073 | -0.18(-4.42%) |
Nov 07, 2012 | 4.157 | 4.216 | 4.098 | 4.121 | 35,994 | -0.06(-1.42%) |
Nov 06, 2012 | 4.152 | 4.239 | 4.139 | 4.180 | 34,156 | -0.04(-0.97%) |
Nov 05, 2012 | 4.225 | 4.239 | 4.207 | 4.221 | 67,858 | +0.01(+0.22%) |
Nov 02, 2012 | 4.285 | 4.294 | 4.171 | 4.212 | 84,585 | -0.05(-1.28%) |
Nov 01, 2012 | 4.275 | 4.312 | 4.248 | 4.266 | 40,338 | -0.00(-0.11%) |
Oct 31, 2012 | 4.271 | 4.275 | 4.248 | 4.271 | 13,419 | +0.01(+0.32%) |
Oct 26, 2012 | 4.266 | 4.257 | 4.257 | 4.257 | 15,593 | -0.02(-0.53%) |
Oct 25, 2012 | 4.275 | 4.280 | 4.212 | 4.280 | 17,368 | +0.03(+0.75%) |
Oct 24, 2012 | 4.230 | 4.257 | 4.207 | 4.248 | 23,223 | +0.04(+0.97%) |
Oct 23, 2012 | 4.216 | 4.253 | 4.152 | 4.207 | 31,918 | +0.02(+0.43%) |
Oct 19, 2012 | 4.193 | 4.239 | 4.143 | 4.189 | 119,626 | -0.02(-0.43%) |
Oct 18, 2012 | 4.221 | 4.244 | 4.207 | 4.207 | 19,441 | -0.04(-0.96%) |
Oct 17, 2012 | 4.244 | 4.248 | 4.244 | 4.248 | 14,192 | -0.00(-0.11%) |
Oct 16, 2012 | 4.225 | 4.266 | 4.216 | 4.253 | 16,555 | +0.05(+1.08%) |
Oct 15, 2012 | 4.193 | 4.244 | 4.180 | 4.207 | 43,022 | +0.00(+0.11%) |
Oct 12, 2012 | 4.216 | 4.275 | 4.193 | 4.203 | 21,455 | -0.01(-0.32%) |
Oct 11, 2012 | 4.307 | 4.307 | 4.184 | 4.216 | 26,355 | -0.07(-1.70%) |
Oct 10, 2012 | 4.266 | 4.353 | 4.248 | 4.289 | 26,370 | +0.04(+0.86%) |
Oct 09, 2012 | 4.385 | 4.435 | 4.203 | 4.253 | 50,162 | -0.12(-2.71%) |
Oct 08, 2012 | 4.658 | 4.703 | 4.371 | 4.371 | 36,866 | -0.28(-6.07%) |
Oct 05, 2012 | 4.703 | 4.735 | 4.621 | 4.653 | 68,310 | -0.03(-0.58%) |
Oct 04, 2012 | 4.608 | 4.776 | 4.590 | 4.681 | 87,613 | +0.07(+1.58%) |
Oct 03, 2012 | 4.366 | 4.626 | 4.326 | 4.608 | 203,825 | +0.23(+5.31%) |
Oct 02, 2012 | 4.398 | 4.403 | 4.289 | 4.376 | 88,239 | -0.02(-0.41%) |
Oct 01, 2012 | 4.298 | 4.394 | 4.294 | 4.394 | 17,471 | +0.12(+2.77%) |
Sep 28, 2012 | 4.307 | 4.344 | 4.239 | 4.275 | 25,268 | -0.06(-1.37%) |
Sep 27, 2012 | 4.339 | 4.357 | 4.289 | 4.335 | 27,567 | +0.02(+0.42%) |
Sep 26, 2012 | 4.262 | 4.394 | 4.262 | 4.316 | 25,456 | +0.05(+1.07%) |
Sep 25, 2012 | 4.385 | 4.398 | 4.271 | 4.271 | 74,236 | -0.11(-2.60%) |
Sep 24, 2012 | 4.312 | 4.389 | 4.303 | 4.385 | 64,919 | +0.08(+1.80%) |
Sep 21, 2012 | 4.348 | 4.385 | 4.216 | 4.307 | 85,077 | -0.01(-0.32%) |
Sep 20, 2012 | 4.298 | 4.344 | 4.275 | 4.321 | 45,656 | +0.03(+0.64%) |
Sep 19, 2012 | 4.298 | 4.339 | 4.280 | 4.294 | 40,009 | +0.01(+0.32%) |
Sep 18, 2012 | 4.335 | 4.339 | 4.271 | 4.280 | 66,167 | -0.04(-0.95%) |
Sep 17, 2012 | 4.335 | 4.339 | 4.294 | 4.321 | 25,975 | -0.00(-0.10%) |
Sep 14, 2012 | 4.316 | 4.335 | 4.285 | 4.325 | 43,653 | +0.02(+0.42%) |
Sep 13, 2012 | 4.275 | 4.312 | 4.135 | 4.307 | 114,398 | +0.02(+0.53%) |
Sep 12, 2012 | 4.285 | 4.335 | 4.244 | 4.285 | 19,038 | +0.02(+0.53%) |
Sep 11, 2012 | 4.303 | 4.303 | 4.244 | 4.262 | 22,266 | -0.02(-0.53%) |
Sep 10, 2012 | 4.248 | 4.335 | 4.248 | 4.285 | 25,726 | +0.02(+0.53%) |
Sep 07, 2012 | 4.312 | 4.325 | 4.262 | 4.262 | 17,592 | -0.02(-0.53%) |
Sep 06, 2012 | 4.339 | 4.339 | 4.230 | 4.285 | 48,271 | -0.03(-0.74%) |
Sep 05, 2012 | 4.339 | 4.352 | 4.244 | 4.316 | 52,785 | +0.00(+0.00%) |