Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.909 | 3.918 | 3.758 | 3.918 | 34,707 | +0.02(+0.48%) |
Nov 29, 2012 | 4.084 | 4.084 | 3.900 | 3.900 | 1,040 | -0.07(-1.66%) |
Nov 28, 2012 | 3.824 | 3.966 | 3.787 | 3.966 | 17,762 | +0.13(+3.44%) |
Nov 27, 2012 | 3.824 | 3.839 | 3.824 | 3.834 | 2,017 | -0.03(-0.73%) |
Nov 26, 2012 | 3.834 | 3.862 | 3.824 | 3.862 | 16,611 | -0.02(-0.48%) |
Nov 23, 2012 | 3.824 | 3.881 | 3.824 | 3.881 | 5,761 | +0.04(+0.98%) |
Nov 20, 2012 | 3.843 | 3.843 | 3.843 | 3.843 | 0 | -0.08(-2.16%) |
Nov 19, 2012 | 3.956 | 4.069 | 3.909 | 3.928 | 8,625 | -0.03(-0.72%) |
Nov 16, 2012 | 3.947 | 4.003 | 3.928 | 3.956 | 4,671 | +0.00(+0.00%) |
Nov 15, 2012 | 3.928 | 3.956 | 3.909 | 3.956 | 884 | +0.03(+0.84%) |
Nov 14, 2012 | 3.994 | 3.994 | 3.918 | 3.923 | 9,260 | -0.07(-1.77%) |
Nov 13, 2012 | 4.003 | 4.003 | 3.956 | 3.994 | 12,688 | -0.01(-0.24%) |
Nov 12, 2012 | 4.031 | 4.031 | 4.003 | 4.003 | 4,830 | +0.00(+0.00%) |
Nov 09, 2012 | 3.956 | 4.018 | 3.956 | 4.003 | 7,172 | +0.05(+1.19%) |
Nov 08, 2012 | 4.003 | 4.030 | 3.956 | 3.956 | 3,131 | -0.03(-0.71%) |
Nov 07, 2012 | 4.126 | 4.126 | 3.984 | 3.984 | 3,335 | -0.06(-1.40%) |
Nov 06, 2012 | 4.135 | 4.163 | 3.975 | 4.041 | 10,588 | +0.02(+0.48%) |
Nov 05, 2012 | 4.022 | 4.022 | 4.022 | 4.022 | 2,547 | +0.01(+0.22%) |
Nov 02, 2012 | 4.031 | 4.050 | 4.013 | 4.013 | 10,616 | +0.00(+0.00%) |
Nov 01, 2012 | 3.928 | 4.052 | 3.928 | 4.013 | 400,081 | +0.10(+2.65%) |
Oct 31, 2012 | 3.956 | 4.003 | 3.777 | 3.909 | 52,712 | -0.05(-1.19%) |
Oct 26, 2012 | 3.909 | 3.956 | 3.956 | 3.956 | 2,972 | +0.05(+1.20%) |
Oct 25, 2012 | 3.984 | 4.145 | 3.909 | 3.909 | 11,235 | -0.23(-5.57%) |
Oct 23, 2012 | 4.112 | 4.140 | 4.140 | 4.140 | 1,793 | +0.09(+2.32%) |
Oct 19, 2012 | 4.083 | 4.132 | 4.046 | 4.046 | 5,086 | +0.01(+0.23%) |
Oct 18, 2012 | 4.130 | 4.130 | 4.037 | 4.037 | 2,636 | -0.05(-1.15%) |
Oct 17, 2012 | 4.046 | 4.187 | 4.046 | 4.083 | 1,657 | -0.09(-2.25%) |
Oct 16, 2012 | 4.102 | 4.215 | 4.065 | 4.177 | 10,254 | +0.15(+3.73%) |
Oct 15, 2012 | 4.140 | 4.140 | 4.018 | 4.027 | 23,452 | -0.09(-2.28%) |
Oct 12, 2012 | 4.177 | 4.177 | 4.102 | 4.121 | 16,333 | -0.12(-2.89%) |
Oct 11, 2012 | 4.309 | 4.365 | 4.234 | 4.244 | 18,130 | +0.01(+0.29%) |
Oct 10, 2012 | 4.252 | 4.374 | 4.177 | 4.231 | 21,732 | +0.01(+0.17%) |
Oct 09, 2012 | 4.215 | 4.224 | 4.065 | 4.224 | 18,634 | +0.16(+3.93%) |
Oct 08, 2012 | 4.262 | 4.262 | 4.046 | 4.065 | 2,791 | -0.13(-3.13%) |
Oct 05, 2012 | 4.215 | 4.216 | 4.154 | 4.196 | 6,072 | -0.02(-0.45%) |
Oct 04, 2012 | 4.140 | 4.299 | 4.121 | 4.215 | 18,467 | +0.00(+0.00%) |
Oct 03, 2012 | 4.271 | 4.271 | 4.215 | 4.215 | 4,111 | +0.02(+0.45%) |
Oct 02, 2012 | 4.318 | 4.318 | 4.196 | 4.196 | 10,222 | +0.07(+1.59%) |
Oct 01, 2012 | 4.130 | 4.234 | 4.118 | 4.130 | 16,455 | +0.00(+0.00%) |
Sep 28, 2012 | 4.255 | 4.255 | 4.130 | 4.130 | 7,165 | +0.02(+0.46%) |
Sep 27, 2012 | 4.281 | 4.283 | 4.112 | 4.112 | 22,470 | -0.17(-3.95%) |
Sep 26, 2012 | 4.405 | 4.412 | 4.281 | 4.281 | 2,991 | +0.00(+0.00%) |
Sep 25, 2012 | 4.318 | 4.342 | 4.281 | 4.281 | 17,031 | -0.11(-2.56%) |
Sep 24, 2012 | 4.506 | 4.506 | 4.384 | 4.393 | 9,403 | -0.11(-2.50%) |
Sep 21, 2012 | 4.318 | 4.506 | 4.288 | 4.506 | 27,418 | +0.29(+6.90%) |
Sep 20, 2012 | 4.215 | 4.215 | 4.093 | 4.215 | 2,764 | -0.09(-2.18%) |
Sep 19, 2012 | 4.130 | 4.323 | 4.130 | 4.309 | 6,166 | +0.16(+3.85%) |
Sep 18, 2012 | 4.243 | 4.243 | 4.008 | 4.149 | 15,737 | -0.14(-3.28%) |
Sep 17, 2012 | 4.421 | 4.421 | 4.234 | 4.290 | 3,091 | -0.07(-1.70%) |
Sep 14, 2012 | 4.177 | 4.365 | 4.121 | 4.364 | 32,819 | +0.15(+3.54%) |
Sep 13, 2012 | 4.102 | 4.224 | 4.083 | 4.215 | 8,735 | +0.12(+2.98%) |
Sep 12, 2012 | 4.384 | 4.384 | 3.952 | 4.093 | 61,008 | -0.15(-3.54%) |
Sep 11, 2012 | 4.252 | 4.412 | 4.177 | 4.243 | 31,556 | +0.07(+1.57%) |
Sep 10, 2012 | 4.694 | 4.844 | 4.130 | 4.177 | 246,635 | +0.55(+15.28%) |
Sep 07, 2012 | 3.708 | 3.708 | 3.530 | 3.623 | 11,449 | +0.03(+0.78%) |
Sep 06, 2012 | 3.727 | 3.727 | 3.558 | 3.595 | 8,217 | -0.12(-3.26%) |
Sep 05, 2012 | 3.567 | 3.716 | 3.567 | 3.716 | 239 | +0.11(+3.14%) |