Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.366 | 4.398 | 4.248 | 4.358 | 31,580 | +0.09(+2.21%) |
Nov 29, 2012 | 4.372 | 4.372 | 4.264 | 4.264 | 5,708 | -0.13(-3.04%) |
Nov 28, 2012 | 4.233 | 4.398 | 4.059 | 4.398 | 24,884 | +0.13(+2.95%) |
Nov 27, 2012 | 4.280 | 4.374 | 4.217 | 4.272 | 22,789 | -0.04(-0.91%) |
Nov 26, 2012 | 4.225 | 4.311 | 4.083 | 4.311 | 11,366 | +0.10(+2.43%) |
Nov 23, 2012 | 4.130 | 4.225 | 4.130 | 4.209 | 5,187 | +0.10(+2.49%) |
Nov 21, 2012 | 4.074 | 4.130 | 4.036 | 4.107 | 7,451 | +0.00(+0.00%) |
Nov 20, 2012 | 4.020 | 4.114 | 4.012 | 4.107 | 13,407 | +0.08(+1.95%) |
Nov 19, 2012 | 4.083 | 4.114 | 4.020 | 4.028 | 17,692 | +0.01(+0.20%) |
Nov 16, 2012 | 4.028 | 4.059 | 4.020 | 4.020 | 22,656 | -0.06(-1.54%) |
Nov 15, 2012 | 4.122 | 4.122 | 4.028 | 4.083 | 26,303 | +0.01(+0.19%) |
Nov 14, 2012 | 4.146 | 4.167 | 4.075 | 4.075 | 18,840 | -0.06(-1.52%) |
Nov 13, 2012 | 4.154 | 4.248 | 4.138 | 4.138 | 10,393 | +0.01(+0.19%) |
Nov 12, 2012 | 4.130 | 4.356 | 4.130 | 4.130 | 11,685 | +0.00(+0.00%) |
Nov 09, 2012 | 4.170 | 4.170 | 4.075 | 4.130 | 9,772 | -0.09(-2.23%) |
Nov 08, 2012 | 4.193 | 4.264 | 4.185 | 4.225 | 5,728 | +0.07(+1.70%) |
Nov 07, 2012 | 4.201 | 4.288 | 4.114 | 4.154 | 25,391 | -0.24(-5.55%) |
Nov 06, 2012 | 4.178 | 4.437 | 4.163 | 4.398 | 27,496 | +0.18(+4.28%) |
Nov 05, 2012 | 4.202 | 4.351 | 4.147 | 4.217 | 10,418 | +0.02(+0.56%) |
Nov 02, 2012 | 4.492 | 4.539 | 4.085 | 4.194 | 20,353 | -0.32(-7.12%) |
Nov 01, 2012 | 4.264 | 4.547 | 4.217 | 4.515 | 27,389 | +0.21(+4.92%) |
Oct 31, 2012 | 4.327 | 4.406 | 4.116 | 4.304 | 34,985 | +0.03(+0.73%) |
Oct 26, 2012 | 4.304 | 4.272 | 4.272 | 4.272 | 18,241 | -0.01(-0.18%) |
Oct 25, 2012 | 4.225 | 4.390 | 4.194 | 4.280 | 16,343 | +0.12(+2.82%) |
Oct 24, 2012 | 4.249 | 4.311 | 4.132 | 4.163 | 15,897 | -0.05(-1.30%) |
Oct 23, 2012 | 4.123 | 4.233 | 4.123 | 4.217 | 16,929 | +0.05(+1.13%) |
Oct 19, 2012 | 4.280 | 4.280 | 4.155 | 4.170 | 6,091 | -0.09(-2.03%) |
Oct 18, 2012 | 4.233 | 4.359 | 4.139 | 4.257 | 36,674 | +0.05(+1.12%) |
Oct 17, 2012 | 4.108 | 4.311 | 4.108 | 4.210 | 13,981 | +0.09(+2.09%) |
Oct 16, 2012 | 4.116 | 4.194 | 4.084 | 4.123 | 17,245 | +0.01(+0.19%) |
Oct 15, 2012 | 4.468 | 4.468 | 4.061 | 4.116 | 54,639 | -0.36(-8.06%) |
Oct 12, 2012 | 4.523 | 4.570 | 4.476 | 4.476 | 12,511 | -0.05(-1.21%) |
Oct 11, 2012 | 4.500 | 4.625 | 4.500 | 4.531 | 22,696 | +0.01(+0.17%) |
Oct 10, 2012 | 4.625 | 4.703 | 4.414 | 4.523 | 27,171 | -0.09(-2.03%) |
Oct 09, 2012 | 4.758 | 4.828 | 4.578 | 4.617 | 25,440 | -0.16(-3.43%) |
Oct 08, 2012 | 4.695 | 4.828 | 4.687 | 4.781 | 9,866 | +0.05(+1.16%) |
Oct 05, 2012 | 4.883 | 4.883 | 4.695 | 4.726 | 26,085 | -0.14(-2.89%) |
Oct 04, 2012 | 4.750 | 4.883 | 4.698 | 4.867 | 11,525 | +0.18(+3.83%) |
Oct 03, 2012 | 4.718 | 4.843 | 4.687 | 4.687 | 12,633 | -0.04(-0.83%) |
Oct 02, 2012 | 4.742 | 4.875 | 4.711 | 4.726 | 12,928 | +0.03(+0.67%) |
Oct 01, 2012 | 4.812 | 4.867 | 4.695 | 4.695 | 3,664 | -0.09(-1.96%) |
Sep 28, 2012 | 4.726 | 4.883 | 4.687 | 4.789 | 10,250 | +0.03(+0.66%) |
Sep 27, 2012 | 4.687 | 4.889 | 4.687 | 4.758 | 22,077 | +0.07(+1.48%) |
Sep 26, 2012 | 4.726 | 4.875 | 4.562 | 4.688 | 14,412 | -0.08(-1.62%) |
Sep 25, 2012 | 4.929 | 4.937 | 4.687 | 4.765 | 42,739 | -0.09(-1.93%) |
Sep 24, 2012 | 4.773 | 4.898 | 4.687 | 4.859 | 24,554 | +0.14(+2.98%) |
Sep 21, 2012 | 4.875 | 4.922 | 4.718 | 4.718 | 31,038 | -0.14(-2.89%) |
Sep 20, 2012 | 4.843 | 4.898 | 4.726 | 4.859 | 27,423 | +0.02(+0.32%) |
Sep 19, 2012 | 4.843 | 4.906 | 4.742 | 4.843 | 35,001 | -0.07(-1.43%) |
Sep 18, 2012 | 4.390 | 4.937 | 4.390 | 4.914 | 115,677 | +0.50(+11.33%) |
Sep 17, 2012 | 4.601 | 4.609 | 4.390 | 4.414 | 21,584 | -0.21(-4.56%) |
Sep 14, 2012 | 4.531 | 4.648 | 4.422 | 4.625 | 40,670 | +0.16(+3.50%) |
Sep 13, 2012 | 4.304 | 4.828 | 4.258 | 4.468 | 92,949 | +0.20(+4.57%) |
Sep 12, 2012 | 4.211 | 4.429 | 4.156 | 4.273 | 34,135 | -0.05(-1.08%) |
Sep 11, 2012 | 4.211 | 4.343 | 4.062 | 4.320 | 54,000 | +0.07(+1.65%) |
Sep 10, 2012 | 4.289 | 4.331 | 4.140 | 4.250 | 75,233 | -0.02(-0.37%) |
Sep 07, 2012 | 4.086 | 4.351 | 4.086 | 4.265 | 200,166 | +0.16(+3.80%) |
Sep 06, 2012 | 4.031 | 4.187 | 3.992 | 4.109 | 62,158 | +0.06(+1.54%) |
Sep 05, 2012 | 4.086 | 4.132 | 3.984 | 4.047 | 20,150 | -0.05(-1.14%) |