Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.012 | 4.109 | 3.983 | 4.089 | 1,181,549 | +0.10(+2.42%) |
Nov 29, 2012 | 3.944 | 4.022 | 3.915 | 3.993 | 543,237 | +0.09(+2.23%) |
Nov 28, 2012 | 3.925 | 3.954 | 3.819 | 3.906 | 696,188 | -0.05(-1.22%) |
Nov 27, 2012 | 3.954 | 4.099 | 3.935 | 3.954 | 582,133 | -0.02(-0.61%) |
Nov 26, 2012 | 3.973 | 4.070 | 3.954 | 3.978 | 391,857 | +0.00(+0.12%) |
Nov 23, 2012 | 3.915 | 4.012 | 3.886 | 3.973 | 208,643 | +0.09(+2.24%) |
Nov 21, 2012 | 3.770 | 3.896 | 3.770 | 3.886 | 406,210 | +0.12(+3.08%) |
Nov 20, 2012 | 3.741 | 3.780 | 3.654 | 3.770 | 980,144 | +0.07(+1.83%) |
Nov 19, 2012 | 3.712 | 3.828 | 3.664 | 3.703 | 933,824 | +0.02(+0.52%) |
Nov 16, 2012 | 3.751 | 3.751 | 3.529 | 3.683 | 1,322,148 | -0.10(-2.56%) |
Nov 15, 2012 | 3.828 | 3.915 | 3.751 | 3.780 | 622,088 | -0.06(-1.64%) |
Nov 14, 2012 | 3.925 | 3.944 | 3.828 | 3.843 | 493,883 | -0.08(-2.09%) |
Nov 13, 2012 | 3.964 | 3.983 | 3.915 | 3.925 | 250,254 | -0.06(-1.46%) |
Nov 12, 2012 | 4.022 | 4.022 | 3.915 | 3.983 | 309,736 | -0.01(-0.24%) |
Nov 09, 2012 | 3.964 | 4.128 | 3.964 | 3.993 | 343,828 | +0.02(+0.49%) |
Nov 08, 2012 | 4.051 | 4.075 | 3.973 | 3.973 | 492,020 | -0.09(-2.14%) |
Nov 07, 2012 | 4.215 | 4.215 | 4.041 | 4.060 | 489,078 | -0.21(-4.98%) |
Nov 06, 2012 | 4.225 | 4.302 | 4.181 | 4.273 | 427,134 | +0.09(+2.08%) |
Nov 05, 2012 | 4.176 | 4.244 | 4.109 | 4.186 | 529,576 | -0.01(-0.23%) |
Nov 02, 2012 | 4.273 | 4.302 | 4.176 | 4.196 | 407,546 | -0.09(-2.03%) |
Nov 01, 2012 | 4.176 | 4.341 | 4.128 | 4.283 | 850,919 | +0.11(+2.55%) |
Oct 31, 2012 | 3.964 | 4.176 | 3.954 | 4.176 | 700,224 | +0.26(+6.67%) |
Oct 26, 2012 | 3.993 | 3.915 | 3.915 | 3.915 | 2,239,296 | -0.10(-2.41%) |
Oct 25, 2012 | 4.147 | 4.186 | 4.002 | 4.012 | 418,132 | -0.11(-2.58%) |
Oct 24, 2012 | 4.118 | 4.138 | 4.070 | 4.118 | 321,308 | +0.02(+0.47%) |
Oct 23, 2012 | 4.060 | 4.118 | 4.012 | 4.099 | 628,867 | -0.02(-0.47%) |
Oct 19, 2012 | 4.205 | 4.205 | 4.060 | 4.118 | 742,405 | -0.13(-2.96%) |
Oct 18, 2012 | 4.273 | 4.302 | 4.186 | 4.244 | 398,888 | +0.00(+0.00%) |
Oct 17, 2012 | 4.292 | 4.350 | 4.225 | 4.244 | 361,903 | -0.05(-1.13%) |
Oct 16, 2012 | 4.128 | 4.292 | 4.128 | 4.292 | 399,511 | +0.19(+4.72%) |
Oct 15, 2012 | 4.080 | 4.109 | 4.012 | 4.099 | 322,554 | +0.03(+0.71%) |
Oct 12, 2012 | 4.138 | 4.138 | 4.060 | 4.070 | 247,022 | -0.06(-1.41%) |
Oct 11, 2012 | 4.167 | 4.196 | 4.118 | 4.128 | 355,520 | -0.01(-0.23%) |
Oct 10, 2012 | 4.205 | 4.302 | 4.099 | 4.138 | 626,308 | -0.08(-1.83%) |
Oct 09, 2012 | 4.263 | 4.302 | 4.176 | 4.215 | 465,352 | -0.06(-1.36%) |
Oct 08, 2012 | 4.254 | 4.292 | 4.225 | 4.273 | 304,808 | -0.02(-0.45%) |
Oct 05, 2012 | 4.350 | 4.428 | 4.283 | 4.292 | 240,925 | -0.04(-0.89%) |
Oct 04, 2012 | 4.350 | 4.383 | 4.283 | 4.331 | 337,321 | -0.02(-0.44%) |
Oct 03, 2012 | 4.389 | 4.447 | 4.341 | 4.350 | 304,845 | -0.04(-0.88%) |
Oct 02, 2012 | 4.283 | 4.447 | 4.283 | 4.389 | 719,979 | +0.12(+2.71%) |
Oct 01, 2012 | 4.263 | 4.331 | 4.225 | 4.273 | 965,969 | +0.00(+0.11%) |
Sep 28, 2012 | 4.273 | 4.331 | 4.225 | 4.268 | 665,614 | -0.04(-1.01%) |
Sep 27, 2012 | 4.321 | 4.360 | 4.215 | 4.312 | 513,141 | +0.00(+0.00%) |
Sep 26, 2012 | 4.321 | 4.321 | 4.225 | 4.312 | 688,676 | -0.02(-0.44%) |
Sep 25, 2012 | 4.399 | 4.447 | 4.302 | 4.331 | 875,560 | -0.04(-0.89%) |
Sep 24, 2012 | 4.370 | 4.476 | 4.350 | 4.370 | 476,427 | -0.02(-0.44%) |
Sep 21, 2012 | 4.515 | 4.515 | 4.389 | 4.389 | 782,434 | -0.06(-1.31%) |
Sep 20, 2012 | 4.534 | 4.573 | 4.418 | 4.447 | 509,706 | -0.13(-2.75%) |
Sep 19, 2012 | 4.669 | 4.707 | 4.563 | 4.573 | 561,602 | -0.11(-2.27%) |
Sep 18, 2012 | 4.447 | 4.718 | 4.447 | 4.679 | 630,419 | +0.00(+0.00%) |
Sep 17, 2012 | 4.650 | 4.689 | 4.602 | 4.679 | 361,828 | +0.00(+0.00%) |
Sep 14, 2012 | 4.573 | 4.679 | 4.544 | 4.679 | 559,986 | +0.12(+2.54%) |
Sep 13, 2012 | 4.505 | 4.611 | 4.408 | 4.563 | 829,493 | +0.04(+0.85%) |
Sep 12, 2012 | 4.495 | 4.563 | 4.476 | 4.524 | 701,145 | +0.03(+0.65%) |
Sep 11, 2012 | 4.466 | 4.515 | 4.428 | 4.495 | 634,786 | +0.03(+0.65%) |
Sep 10, 2012 | 4.495 | 4.553 | 4.457 | 4.466 | 534,377 | -0.03(-0.65%) |
Sep 07, 2012 | 4.408 | 4.544 | 4.370 | 4.495 | 1,416,264 | +0.10(+2.20%) |
Sep 06, 2012 | 4.389 | 4.408 | 4.331 | 4.399 | 1,903,544 | +0.05(+1.11%) |
Sep 05, 2012 | 4.437 | 4.475 | 4.341 | 4.350 | 567,685 | -0.06(-1.32%) |