Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.829 | 4.842 | 4.714 | 4.765 | 90,663 | -0.11(-2.22%) |
Nov 29, 2012 | 4.880 | 4.911 | 4.816 | 4.873 | 35,266 | -0.03(-0.52%) |
Nov 28, 2012 | 4.772 | 4.899 | 4.714 | 4.899 | 79,116 | +0.02(+0.39%) |
Nov 27, 2012 | 4.994 | 4.994 | 4.873 | 4.880 | 89,554 | -0.08(-1.54%) |
Nov 26, 2012 | 4.988 | 5.013 | 4.899 | 4.956 | 106,813 | +0.07(+1.43%) |
Nov 23, 2012 | 4.905 | 4.918 | 4.861 | 4.886 | 29,129 | -0.07(-1.41%) |
Nov 21, 2012 | 4.950 | 5.013 | 4.873 | 4.956 | 124,765 | +0.00(+0.00%) |
Nov 20, 2012 | 4.930 | 4.959 | 4.892 | 4.956 | 61,262 | +0.04(+0.78%) |
Nov 19, 2012 | 4.892 | 4.956 | 4.848 | 4.918 | 110,265 | +0.04(+0.78%) |
Nov 16, 2012 | 4.861 | 4.905 | 4.664 | 4.880 | 108,023 | +0.02(+0.39%) |
Nov 15, 2012 | 4.784 | 4.886 | 4.670 | 4.861 | 188,604 | +0.16(+3.38%) |
Nov 14, 2012 | 4.822 | 4.861 | 4.683 | 4.702 | 226,769 | -0.03(-0.54%) |
Nov 13, 2012 | 4.733 | 4.772 | 4.702 | 4.727 | 61,112 | -0.01(-0.27%) |
Nov 12, 2012 | 4.816 | 4.854 | 4.733 | 4.740 | 101,119 | +0.02(+0.40%) |
Nov 09, 2012 | 4.683 | 4.740 | 4.662 | 4.721 | 94,933 | +0.06(+1.36%) |
Nov 08, 2012 | 4.638 | 4.702 | 4.543 | 4.657 | 63,010 | +0.02(+0.41%) |
Nov 07, 2012 | 4.556 | 4.638 | 4.454 | 4.638 | 69,816 | +0.12(+2.67%) |
Nov 06, 2012 | 4.448 | 4.619 | 4.340 | 4.517 | 133,583 | +0.14(+3.19%) |
Nov 05, 2012 | 4.289 | 4.378 | 4.270 | 4.378 | 82,371 | +0.05(+1.17%) |
Nov 02, 2012 | 4.441 | 4.441 | 4.282 | 4.327 | 47,947 | -0.13(-2.99%) |
Nov 01, 2012 | 4.422 | 4.505 | 4.384 | 4.460 | 108,422 | +0.20(+4.78%) |
Oct 31, 2012 | 4.359 | 4.441 | 4.143 | 4.257 | 103,610 | +0.08(+1.82%) |
Oct 26, 2012 | 4.270 | 4.181 | 4.181 | 4.181 | 41,235 | -0.05(-1.20%) |
Oct 25, 2012 | 4.232 | 4.263 | 4.174 | 4.232 | 25,684 | +0.09(+2.15%) |
Oct 24, 2012 | 4.136 | 4.244 | 4.130 | 4.143 | 37,894 | +0.03(+0.77%) |
Oct 23, 2012 | 4.257 | 4.257 | 4.098 | 4.111 | 70,387 | -0.25(-5.69%) |
Oct 19, 2012 | 4.441 | 4.441 | 4.174 | 4.359 | 90,929 | -0.09(-2.00%) |
Oct 18, 2012 | 4.454 | 4.594 | 4.403 | 4.448 | 158,001 | -0.02(-0.43%) |
Oct 17, 2012 | 4.422 | 4.473 | 4.308 | 4.467 | 157,156 | +0.17(+3.99%) |
Oct 16, 2012 | 4.219 | 4.295 | 4.187 | 4.295 | 69,087 | +0.19(+4.64%) |
Oct 15, 2012 | 4.117 | 4.193 | 4.018 | 4.104 | 35,961 | -0.07(-1.67%) |
Oct 12, 2012 | 4.282 | 4.308 | 4.155 | 4.174 | 24,348 | -0.06(-1.50%) |
Oct 11, 2012 | 4.219 | 4.282 | 4.206 | 4.238 | 25,931 | +0.06(+1.52%) |
Oct 10, 2012 | 4.028 | 4.219 | 4.028 | 4.174 | 66,127 | +0.02(+0.46%) |
Oct 09, 2012 | 4.219 | 4.238 | 4.143 | 4.155 | 49,319 | +0.02(+0.46%) |
Oct 08, 2012 | 4.130 | 4.181 | 4.098 | 4.136 | 18,217 | -0.06(-1.36%) |
Oct 05, 2012 | 4.371 | 4.378 | 4.168 | 4.193 | 48,294 | -0.20(-4.49%) |
Oct 04, 2012 | 4.371 | 4.390 | 4.340 | 4.390 | 83,391 | +0.07(+1.62%) |
Oct 03, 2012 | 4.321 | 4.365 | 4.257 | 4.321 | 163,173 | +0.03(+0.59%) |
Oct 02, 2012 | 4.225 | 4.314 | 4.209 | 4.295 | 73,344 | +0.11(+2.74%) |
Oct 01, 2012 | 4.193 | 4.289 | 4.117 | 4.181 | 73,750 | +0.15(+3.62%) |
Sep 28, 2012 | 4.143 | 4.162 | 4.035 | 4.035 | 56,405 | -0.13(-3.05%) |
Sep 27, 2012 | 4.143 | 4.174 | 4.035 | 4.162 | 134,646 | -0.01(-0.30%) |
Sep 26, 2012 | 4.060 | 4.257 | 4.047 | 4.174 | 106,840 | +0.11(+2.66%) |
Sep 25, 2012 | 3.952 | 4.168 | 3.876 | 4.066 | 122,879 | +0.17(+4.23%) |
Sep 24, 2012 | 3.990 | 4.016 | 3.857 | 3.901 | 69,087 | -0.08(-1.92%) |
Sep 21, 2012 | 4.143 | 4.155 | 3.977 | 3.977 | 152,790 | -0.13(-3.10%) |
Sep 20, 2012 | 4.041 | 4.117 | 4.022 | 4.104 | 23,926 | -0.01(-0.31%) |
Sep 19, 2012 | 4.092 | 4.130 | 4.063 | 4.117 | 43,108 | -0.01(-0.31%) |
Sep 18, 2012 | 4.060 | 4.155 | 4.047 | 4.130 | 51,390 | +0.06(+1.40%) |
Sep 17, 2012 | 4.085 | 4.104 | 4.060 | 4.073 | 38,897 | -0.02(-0.47%) |
Sep 14, 2012 | 4.035 | 4.180 | 4.028 | 4.092 | 69,062 | +0.08(+1.90%) |
Sep 13, 2012 | 3.812 | 4.054 | 3.774 | 4.016 | 148,040 | +0.17(+4.46%) |
Sep 12, 2012 | 3.831 | 3.888 | 3.742 | 3.844 | 104,888 | -0.01(-0.16%) |
Sep 11, 2012 | 3.990 | 3.990 | 3.812 | 3.850 | 60,459 | -0.03(-0.66%) |
Sep 10, 2012 | 3.876 | 3.989 | 3.812 | 3.876 | 81,527 | -0.02(-0.49%) |
Sep 07, 2012 | 3.863 | 3.990 | 3.774 | 3.895 | 118,321 | +0.06(+1.66%) |
Sep 06, 2012 | 3.685 | 3.838 | 3.641 | 3.831 | 69,248 | +0.19(+5.24%) |
Sep 05, 2012 | 3.647 | 3.647 | 3.558 | 3.641 | 57,114 | +0.01(+0.35%) |