Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.014 | 4.111 | 3.985 | 4.092 | 1,180,811 | +0.10(+2.42%) |
Nov 29, 2012 | 3.947 | 4.024 | 3.918 | 3.995 | 542,898 | +0.09(+2.23%) |
Nov 28, 2012 | 3.927 | 3.956 | 3.821 | 3.908 | 695,753 | -0.05(-1.22%) |
Nov 27, 2012 | 3.956 | 4.102 | 3.937 | 3.956 | 581,769 | -0.02(-0.61%) |
Nov 26, 2012 | 3.976 | 4.072 | 3.956 | 3.981 | 391,612 | +0.00(+0.12%) |
Nov 23, 2012 | 3.918 | 4.014 | 3.889 | 3.976 | 208,512 | +0.09(+2.24%) |
Nov 21, 2012 | 3.773 | 3.898 | 3.773 | 3.889 | 405,957 | +0.12(+3.08%) |
Nov 20, 2012 | 3.744 | 3.782 | 3.657 | 3.773 | 979,532 | +0.07(+1.83%) |
Nov 19, 2012 | 3.715 | 3.831 | 3.666 | 3.705 | 933,241 | +0.02(+0.53%) |
Nov 16, 2012 | 3.753 | 3.753 | 3.531 | 3.686 | 1,321,322 | -0.10(-2.56%) |
Nov 15, 2012 | 3.831 | 3.918 | 3.753 | 3.782 | 621,700 | -0.06(-1.64%) |
Nov 14, 2012 | 3.927 | 3.947 | 3.831 | 3.845 | 493,575 | -0.08(-2.09%) |
Nov 13, 2012 | 3.966 | 3.985 | 3.918 | 3.927 | 250,098 | -0.06(-1.46%) |
Nov 12, 2012 | 4.024 | 4.024 | 3.918 | 3.985 | 309,542 | -0.01(-0.24%) |
Nov 09, 2012 | 3.966 | 4.131 | 3.966 | 3.995 | 343,613 | +0.02(+0.49%) |
Nov 08, 2012 | 4.053 | 4.077 | 3.976 | 3.976 | 491,713 | -0.09(-2.14%) |
Nov 07, 2012 | 4.218 | 4.218 | 4.043 | 4.063 | 488,773 | -0.21(-4.98%) |
Nov 06, 2012 | 4.227 | 4.305 | 4.184 | 4.276 | 426,868 | +0.09(+2.08%) |
Nov 05, 2012 | 4.179 | 4.247 | 4.111 | 4.189 | 529,246 | -0.01(-0.23%) |
Nov 02, 2012 | 4.276 | 4.305 | 4.179 | 4.198 | 407,291 | -0.09(-2.03%) |
Nov 01, 2012 | 4.179 | 4.343 | 4.131 | 4.285 | 850,387 | +0.11(+2.55%) |
Oct 31, 2012 | 3.966 | 4.179 | 3.956 | 4.179 | 699,786 | +0.26(+6.67%) |
Oct 26, 2012 | 3.995 | 3.918 | 3.918 | 3.918 | 2,237,898 | -0.10(-2.41%) |
Oct 25, 2012 | 4.150 | 4.189 | 4.005 | 4.014 | 417,871 | -0.11(-2.58%) |
Oct 24, 2012 | 4.121 | 4.140 | 4.072 | 4.121 | 321,107 | +0.02(+0.47%) |
Oct 23, 2012 | 4.063 | 4.121 | 4.014 | 4.102 | 628,474 | -0.02(-0.47%) |
Oct 19, 2012 | 4.208 | 4.208 | 4.063 | 4.121 | 741,941 | -0.13(-2.96%) |
Oct 18, 2012 | 4.276 | 4.305 | 4.189 | 4.247 | 398,639 | +0.00(+0.00%) |
Oct 17, 2012 | 4.295 | 4.353 | 4.227 | 4.247 | 361,677 | -0.05(-1.13%) |
Oct 16, 2012 | 4.131 | 4.295 | 4.131 | 4.295 | 399,262 | +0.19(+4.72%) |
Oct 15, 2012 | 4.082 | 4.111 | 4.014 | 4.102 | 322,353 | +0.03(+0.71%) |
Oct 12, 2012 | 4.140 | 4.140 | 4.063 | 4.072 | 246,868 | -0.06(-1.41%) |
Oct 11, 2012 | 4.169 | 4.198 | 4.121 | 4.131 | 355,298 | -0.01(-0.23%) |
Oct 10, 2012 | 4.208 | 4.305 | 4.102 | 4.140 | 625,916 | -0.08(-1.83%) |
Oct 09, 2012 | 4.266 | 4.305 | 4.179 | 4.218 | 465,061 | -0.06(-1.36%) |
Oct 08, 2012 | 4.256 | 4.295 | 4.227 | 4.276 | 304,617 | -0.02(-0.45%) |
Oct 05, 2012 | 4.353 | 4.430 | 4.285 | 4.295 | 240,774 | -0.04(-0.89%) |
Oct 04, 2012 | 4.353 | 4.386 | 4.285 | 4.334 | 337,110 | -0.02(-0.44%) |
Oct 03, 2012 | 4.392 | 4.450 | 4.343 | 4.353 | 304,655 | -0.04(-0.88%) |
Oct 02, 2012 | 4.285 | 4.450 | 4.285 | 4.392 | 719,529 | +0.12(+2.71%) |
Oct 01, 2012 | 4.266 | 4.334 | 4.227 | 4.276 | 965,366 | +0.00(+0.11%) |
Sep 28, 2012 | 4.276 | 4.334 | 4.227 | 4.271 | 665,198 | -0.04(-1.01%) |
Sep 27, 2012 | 4.324 | 4.363 | 4.218 | 4.314 | 512,820 | +0.00(+0.00%) |
Sep 26, 2012 | 4.324 | 4.324 | 4.227 | 4.314 | 688,246 | -0.02(-0.44%) |
Sep 25, 2012 | 4.401 | 4.450 | 4.305 | 4.333 | 875,013 | -0.04(-0.89%) |
Sep 24, 2012 | 4.372 | 4.479 | 4.353 | 4.372 | 476,130 | -0.02(-0.44%) |
Sep 21, 2012 | 4.517 | 4.517 | 4.391 | 4.392 | 781,945 | -0.06(-1.31%) |
Sep 20, 2012 | 4.537 | 4.575 | 4.421 | 4.450 | 509,388 | -0.13(-2.75%) |
Sep 19, 2012 | 4.672 | 4.710 | 4.566 | 4.575 | 561,251 | -0.11(-2.27%) |
Sep 18, 2012 | 4.450 | 4.721 | 4.450 | 4.682 | 630,026 | +0.00(+0.00%) |
Sep 17, 2012 | 4.653 | 4.692 | 4.605 | 4.682 | 361,602 | +0.00(+0.00%) |
Sep 14, 2012 | 4.575 | 4.682 | 4.546 | 4.682 | 559,636 | +0.12(+2.54%) |
Sep 13, 2012 | 4.508 | 4.614 | 4.411 | 4.566 | 828,975 | +0.04(+0.85%) |
Sep 12, 2012 | 4.498 | 4.566 | 4.479 | 4.527 | 700,707 | +0.03(+0.65%) |
Sep 11, 2012 | 4.469 | 4.517 | 4.430 | 4.498 | 634,389 | +0.03(+0.65%) |
Sep 10, 2012 | 4.498 | 4.556 | 4.459 | 4.469 | 534,043 | -0.03(-0.65%) |
Sep 07, 2012 | 4.411 | 4.546 | 4.372 | 4.498 | 1,415,379 | +0.10(+2.20%) |
Sep 06, 2012 | 4.392 | 4.411 | 4.334 | 4.401 | 1,902,355 | +0.05(+1.11%) |
Sep 05, 2012 | 4.440 | 4.478 | 4.343 | 4.353 | 567,331 | -0.06(-1.32%) |