Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.274 | 4.274 | 4.148 | 4.262 | 24,336 | -0.02(-0.57%) |
Nov 29, 2012 | 4.380 | 4.380 | 4.286 | 4.286 | 11,545 | -0.05(-1.22%) |
Nov 28, 2012 | 4.331 | 4.404 | 4.331 | 4.339 | 5,151 | +0.01(+0.19%) |
Nov 27, 2012 | 4.217 | 4.376 | 4.213 | 4.331 | 21,496 | +0.08(+1.91%) |
Nov 26, 2012 | 4.294 | 4.408 | 4.221 | 4.250 | 7,635 | +0.07(+1.75%) |
Nov 23, 2012 | 4.221 | 4.221 | 4.176 | 4.176 | 1,608 | +0.02(+0.39%) |
Nov 21, 2012 | 4.217 | 4.286 | 4.160 | 4.160 | 3,036 | -0.02(-0.39%) |
Nov 20, 2012 | 4.213 | 4.290 | 4.172 | 4.176 | 64,662 | -0.07(-1.72%) |
Nov 19, 2012 | 4.396 | 4.400 | 4.242 | 4.250 | 13,155 | -0.13(-2.97%) |
Nov 16, 2012 | 4.441 | 4.441 | 4.150 | 4.380 | 61,480 | +0.05(+1.13%) |
Nov 15, 2012 | 4.270 | 4.412 | 4.128 | 4.331 | 74,373 | +0.07(+1.72%) |
Nov 14, 2012 | 4.315 | 4.323 | 4.189 | 4.258 | 12,390 | -0.09(-1.97%) |
Nov 13, 2012 | 4.355 | 4.502 | 4.213 | 4.343 | 75,582 | +0.01(+0.28%) |
Nov 12, 2012 | 4.311 | 4.433 | 4.311 | 4.331 | 16,347 | +0.06(+1.33%) |
Nov 09, 2012 | 4.384 | 4.416 | 4.209 | 4.274 | 62,045 | -0.11(-2.41%) |
Nov 08, 2012 | 4.522 | 4.526 | 4.331 | 4.380 | 16,362 | -0.24(-5.28%) |
Nov 07, 2012 | 4.441 | 4.624 | 4.376 | 4.624 | 19,313 | +0.11(+2.43%) |
Nov 06, 2012 | 4.445 | 4.534 | 4.298 | 4.514 | 66,319 | -0.04(-0.89%) |
Nov 05, 2012 | 4.437 | 4.644 | 4.437 | 4.555 | 24,841 | +0.10(+2.28%) |
Nov 02, 2012 | 4.506 | 4.514 | 4.067 | 4.453 | 90,364 | -0.04(-0.91%) |
Nov 01, 2012 | 4.189 | 4.494 | 4.168 | 4.494 | 35,788 | +0.28(+6.66%) |
Oct 31, 2012 | 4.335 | 4.481 | 4.197 | 4.213 | 87,951 | -0.04(-1.05%) |
Oct 26, 2012 | 4.404 | 4.258 | 4.258 | 4.258 | 82,377 | -0.07(-1.69%) |
Oct 25, 2012 | 4.481 | 4.481 | 4.286 | 4.331 | 24,206 | -0.10(-2.29%) |
Oct 24, 2012 | 4.473 | 4.530 | 4.351 | 4.433 | 90,474 | +0.15(+3.61%) |
Oct 23, 2012 | 4.193 | 4.357 | 4.107 | 4.278 | 100,207 | -0.03(-0.75%) |
Oct 19, 2012 | 4.396 | 4.473 | 4.303 | 4.311 | 81,848 | -0.06(-1.30%) |
Oct 18, 2012 | 4.339 | 4.461 | 4.339 | 4.368 | 5,665 | -0.00(-0.09%) |
Oct 17, 2012 | 4.412 | 4.473 | 4.372 | 4.372 | 13,136 | -0.07(-1.47%) |
Oct 16, 2012 | 4.433 | 4.473 | 4.416 | 4.437 | 2,151 | +0.02(+0.46%) |
Oct 15, 2012 | 4.477 | 4.494 | 4.416 | 4.416 | 10,047 | -0.04(-0.91%) |
Oct 12, 2012 | 4.498 | 4.506 | 4.429 | 4.457 | 8,183 | -0.00(-0.09%) |
Oct 11, 2012 | 4.412 | 4.526 | 4.290 | 4.461 | 77,739 | +0.06(+1.39%) |
Oct 10, 2012 | 4.331 | 4.404 | 4.331 | 4.400 | 58,694 | +0.08(+1.88%) |
Oct 09, 2012 | 4.331 | 4.331 | 4.290 | 4.319 | 22,787 | -0.03(-0.75%) |
Oct 08, 2012 | 4.339 | 4.510 | 4.286 | 4.351 | 111,831 | -0.00(-0.09%) |
Oct 05, 2012 | 4.473 | 4.660 | 4.351 | 4.355 | 102,937 | -0.13(-2.99%) |
Oct 04, 2012 | 4.473 | 4.514 | 4.449 | 4.490 | 12,164 | +0.00(+0.09%) |
Oct 03, 2012 | 4.542 | 4.579 | 4.486 | 4.486 | 16,969 | -0.08(-1.69%) |
Oct 02, 2012 | 4.494 | 4.616 | 4.473 | 4.563 | 56,623 | +0.08(+1.81%) |
Oct 01, 2012 | 4.648 | 4.685 | 4.481 | 4.481 | 33,986 | -0.11(-2.30%) |
Sep 28, 2012 | 4.632 | 4.709 | 4.575 | 4.587 | 72,956 | +0.02(+0.53%) |
Sep 27, 2012 | 4.490 | 4.609 | 4.433 | 4.563 | 15,442 | +0.12(+2.65%) |
Sep 26, 2012 | 4.506 | 4.538 | 4.392 | 4.445 | 82,443 | +0.01(+0.28%) |
Sep 25, 2012 | 4.209 | 4.473 | 4.209 | 4.433 | 21,570 | +0.24(+5.72%) |
Sep 24, 2012 | 4.254 | 4.351 | 4.144 | 4.193 | 52,492 | -0.09(-2.00%) |
Sep 21, 2012 | 4.120 | 4.396 | 4.050 | 4.278 | 106,632 | +0.18(+4.47%) |
Sep 20, 2012 | 4.095 | 4.176 | 4.071 | 4.095 | 27,120 | -0.02(-0.59%) |
Sep 19, 2012 | 4.156 | 4.233 | 4.067 | 4.120 | 54,550 | -0.01(-0.20%) |
Sep 18, 2012 | 4.185 | 4.217 | 4.067 | 4.128 | 74,882 | -0.04(-1.07%) |
Sep 17, 2012 | 4.372 | 4.392 | 4.144 | 4.172 | 70,192 | -0.18(-4.11%) |
Sep 14, 2012 | 4.473 | 4.547 | 4.351 | 4.351 | 62,439 | -0.08(-1.83%) |
Sep 13, 2012 | 4.498 | 4.563 | 4.425 | 4.433 | 32,712 | -0.09(-2.07%) |
Sep 12, 2012 | 4.599 | 4.612 | 4.494 | 4.526 | 21,145 | -0.05(-1.07%) |
Sep 11, 2012 | 4.627 | 4.659 | 4.471 | 4.575 | 97,704 | -0.04(-0.87%) |
Sep 10, 2012 | 4.659 | 4.707 | 4.611 | 4.615 | 43,315 | -0.06(-1.20%) |
Sep 07, 2012 | 4.619 | 4.711 | 4.619 | 4.671 | 38,519 | +0.05(+1.13%) |
Sep 06, 2012 | 4.603 | 4.671 | 4.571 | 4.619 | 21,592 | +0.00(+0.00%) |
Sep 05, 2012 | 4.551 | 4.627 | 4.471 | 4.619 | 17,048 | +0.06(+1.32%) |