Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.400 | 4.400 | 4.390 | 4.390 | 1,300 | +0.00(+0.00%) |
Nov 29, 2012 | 4.390 | 4.390 | 4.390 | 4.390 | 800 | +0.00(+0.00%) |
Nov 28, 2012 | 4.310 | 4.390 | 4.200 | 4.390 | 1,288 | +0.04(+0.92%) |
Nov 27, 2012 | 4.260 | 4.410 | 4.250 | 4.350 | 5,845 | +0.00(+0.00%) |
Nov 24, 2012 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 4.150 | 4.350 | 4.150 | 4.350 | 5,675 | +0.21(+5.07%) |
Nov 21, 2012 | 4.090 | 4.140 | 4.070 | 4.140 | 919 | -0.08(-1.90%) |
Nov 20, 2012 | 4.155 | 4.240 | 4.050 | 4.220 | 2,918 | -0.03(-0.71%) |
Nov 19, 2012 | 4.190 | 4.250 | 4.190 | 4.250 | 500 | +0.01(+0.24%) |
Nov 16, 2012 | 4.250 | 4.250 | 4.160 | 4.240 | 1,478 | -0.01(-0.24%) |
Nov 15, 2012 | 4.140 | 4.250 | 4.140 | 4.250 | 400 | +0.05(+1.19%) |
Nov 14, 2012 | 4.320 | 4.320 | 4.200 | 4.200 | 7,002 | -0.20(-4.55%) |
Nov 13, 2012 | 4.293 | 4.400 | 4.293 | 4.400 | 300 | +0.04(+0.92%) |
Nov 09, 2012 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | -0.04(-0.91%) |
Nov 08, 2012 | 4.300 | 4.400 | 4.300 | 4.400 | 300 | +0.02(+0.46%) |
Nov 07, 2012 | 4.315 | 4.380 | 4.250 | 4.380 | 1,813 | -0.01(-0.23%) |
Nov 06, 2012 | 4.300 | 4.390 | 4.270 | 4.390 | 1,103 | +0.12(+2.81%) |
Nov 05, 2012 | 4.348 | 4.348 | 4.250 | 4.270 | 10,355 | -0.01(-0.30%) |
Nov 02, 2012 | 4.310 | 4.363 | 4.270 | 4.283 | 3,843 | -0.06(-1.31%) |
Nov 01, 2012 | 4.380 | 4.500 | 4.340 | 4.340 | 3,312 | -0.01(-0.23%) |
Oct 31, 2012 | 4.350 | 4.371 | 4.320 | 4.350 | 7,620 | +0.00(+0.00%) |
Oct 26, 2012 | 4.300 | 4.350 | 4.350 | 4.350 | 700 | +0.10(+2.35%) |
Oct 25, 2012 | 4.250 | 4.250 | 4.250 | 4.250 | 100 | -0.10(-2.30%) |
Oct 24, 2012 | 4.250 | 4.380 | 4.250 | 4.350 | 11,316 | +0.00(+0.00%) |
Oct 23, 2012 | 4.250 | 4.350 | 4.250 | 4.350 | 2,544 | +0.00(+0.00%) |
Oct 19, 2012 | 4.380 | 4.380 | 4.340 | 4.350 | 1,090 | +0.01(+0.23%) |
Oct 18, 2012 | 4.250 | 4.340 | 4.250 | 4.340 | 3,100 | -0.01(-0.23%) |
Oct 17, 2012 | 4.330 | 4.380 | 4.300 | 4.350 | 4,300 | +0.10(+2.35%) |
Oct 16, 2012 | 4.250 | 4.340 | 4.246 | 4.250 | 7,916 | +0.05(+1.19%) |
Oct 15, 2012 | 4.150 | 4.230 | 4.150 | 4.200 | 6,291 | +0.01(+0.24%) |
Oct 12, 2012 | 4.170 | 4.200 | 4.160 | 4.190 | 5,000 | +0.03(+0.72%) |
Oct 11, 2012 | 4.150 | 4.160 | 4.150 | 4.160 | 600 | +0.02(+0.49%) |
Oct 10, 2012 | 4.100 | 4.140 | 4.070 | 4.140 | 47,161 | +0.03(+0.73%) |
Oct 09, 2012 | 4.130 | 4.130 | 4.100 | 4.110 | 9,250 | +0.05(+1.23%) |
Oct 08, 2012 | 4.090 | 4.090 | 4.050 | 4.060 | 9,850 | -0.01(-0.25%) |
Oct 05, 2012 | 4.390 | 4.390 | 4.000 | 4.070 | 186,507 | -0.43(-9.56%) |
Oct 04, 2012 | 4.510 | 4.537 | 4.402 | 4.500 | 1,044 | -0.05(-1.10%) |
Oct 03, 2012 | 4.490 | 4.550 | 4.340 | 4.550 | 2,244 | +0.05(+1.11%) |
Oct 02, 2012 | 4.470 | 4.500 | 4.350 | 4.500 | 2,000 | +0.03(+0.67%) |
Oct 01, 2012 | 4.460 | 4.470 | 4.460 | 4.470 | 400 | +0.18(+4.20%) |
Sep 28, 2012 | 4.140 | 4.290 | 4.120 | 4.290 | 8,339 | +0.09(+2.15%) |
Sep 27, 2012 | 4.280 | 4.280 | 4.160 | 4.200 | 2,347 | -0.13(-3.00%) |
Sep 26, 2012 | 4.320 | 4.330 | 4.320 | 4.330 | 400 | +0.06(+1.45%) |
Sep 25, 2012 | 4.540 | 4.560 | 4.200 | 4.268 | 7,200 | -0.23(-5.16%) |
Sep 24, 2012 | 4.370 | 4.550 | 4.370 | 4.500 | 2,755 | +0.18(+4.17%) |
Sep 21, 2012 | 4.320 | 4.370 | 4.320 | 4.320 | 3,235 | -0.09(-2.04%) |
Sep 20, 2012 | 4.450 | 4.450 | 4.400 | 4.410 | 400 | +0.03(+0.68%) |
Sep 19, 2012 | 4.380 | 4.380 | 4.380 | 4.380 | 100 | -0.04(-0.90%) |
Sep 18, 2012 | 4.420 | 4.420 | 4.420 | 4.420 | 400 | -0.03(-0.67%) |
Sep 14, 2012 | 4.420 | 4.450 | 4.450 | 4.450 | 8,900 | -0.11(-2.41%) |
Sep 13, 2012 | 4.590 | 4.590 | 4.560 | 4.560 | 800 | -0.03(-0.65%) |
Sep 12, 2012 | 4.590 | 4.590 | 4.590 | 4.590 | 306 | +0.00(+0.00%) |
Sep 11, 2012 | 4.510 | 4.590 | 4.510 | 4.590 | 619 | +0.00(+0.00%) |
Sep 10, 2012 | 4.580 | 4.600 | 4.500 | 4.590 | 6,124 | +0.01(+0.22%) |
Sep 07, 2012 | 4.620 | 4.620 | 4.530 | 4.580 | 1,844 | -0.14(-2.97%) |
Sep 06, 2012 | 4.430 | 4.720 | 4.420 | 4.720 | 700 | +0.36(+8.26%) |
Sep 05, 2012 | 4.520 | 4.544 | 4.360 | 4.360 | 3,455 | -0.07(-1.58%) |