Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.660 | 3.690 | 3.590 | 3.590 | 115,129 | -0.05(-1.37%) |
Nov 29, 2012 | 3.610 | 3.650 | 3.580 | 3.640 | 74,063 | +0.06(+1.68%) |
Nov 28, 2012 | 3.550 | 3.580 | 3.540 | 3.580 | 40,450 | +0.06(+1.70%) |
Nov 27, 2012 | 3.510 | 3.555 | 3.500 | 3.520 | 159,277 | +0.00(+0.00%) |
Nov 26, 2012 | 3.540 | 3.590 | 3.510 | 3.520 | 104,720 | +0.00(+0.00%) |
Nov 23, 2012 | 3.550 | 3.650 | 3.500 | 3.520 | 72,354 | +0.00(+0.00%) |
Nov 21, 2012 | 3.530 | 3.600 | 3.510 | 3.520 | 75,626 | +0.02(+0.57%) |
Nov 20, 2012 | 3.550 | 3.640 | 3.500 | 3.500 | 150,400 | -0.01(-0.28%) |
Nov 19, 2012 | 3.150 | 3.550 | 3.150 | 3.510 | 389,396 | +0.46(+15.08%) |
Nov 16, 2012 | 2.980 | 3.080 | 2.930 | 3.050 | 147,456 | +0.08(+2.69%) |
Nov 15, 2012 | 2.900 | 3.018 | 2.670 | 2.970 | 231,603 | +0.06(+2.06%) |
Nov 14, 2012 | 3.150 | 3.160 | 2.880 | 2.910 | 142,639 | -0.23(-7.32%) |
Nov 13, 2012 | 3.180 | 3.180 | 3.096 | 3.140 | 74,653 | -0.06(-1.88%) |
Nov 12, 2012 | 3.340 | 3.340 | 3.120 | 3.200 | 109,963 | -0.14(-4.19%) |
Nov 09, 2012 | 3.330 | 3.420 | 3.270 | 3.340 | 130,127 | -0.01(-0.30%) |
Nov 08, 2012 | 3.450 | 3.550 | 3.350 | 3.350 | 91,264 | -0.12(-3.46%) |
Nov 07, 2012 | 3.630 | 3.630 | 3.350 | 3.470 | 146,020 | -0.20(-5.45%) |
Nov 06, 2012 | 3.650 | 3.700 | 3.600 | 3.670 | 54,930 | +0.02(+0.55%) |
Nov 05, 2012 | 3.690 | 3.710 | 3.640 | 3.650 | 42,784 | -0.05(-1.35%) |
Nov 02, 2012 | 3.690 | 3.710 | 3.650 | 3.700 | 64,807 | +0.03(+0.82%) |
Nov 01, 2012 | 3.830 | 3.840 | 3.600 | 3.670 | 129,715 | -0.14(-3.67%) |
Oct 31, 2012 | 3.840 | 3.850 | 3.750 | 3.810 | 37,471 | -0.04(-1.04%) |
Oct 26, 2012 | 3.790 | 3.850 | 3.850 | 3.850 | 29,100 | +0.05(+1.32%) |
Oct 25, 2012 | 3.870 | 3.876 | 3.723 | 3.800 | 36,853 | +0.00(+0.00%) |
Oct 24, 2012 | 3.820 | 3.820 | 3.710 | 3.800 | 72,803 | +0.00(+0.00%) |
Oct 23, 2012 | 3.790 | 3.834 | 3.610 | 3.800 | 72,548 | +0.00(+0.00%) |
Oct 19, 2012 | 3.830 | 3.990 | 3.800 | 3.800 | 136,459 | -0.17(-4.28%) |
Oct 18, 2012 | 4.000 | 4.000 | 3.950 | 3.970 | 32,692 | -0.02(-0.50%) |
Oct 17, 2012 | 3.950 | 3.990 | 3.900 | 3.990 | 15,064 | +0.04(+1.01%) |
Oct 16, 2012 | 3.910 | 3.980 | 3.890 | 3.950 | 36,483 | +0.02(+0.51%) |
Oct 15, 2012 | 3.920 | 3.960 | 3.800 | 3.930 | 82,859 | +0.01(+0.26%) |
Oct 12, 2012 | 4.030 | 4.040 | 3.890 | 3.920 | 66,998 | -0.07(-1.75%) |
Oct 11, 2012 | 4.010 | 4.070 | 3.980 | 3.990 | 30,304 | -0.07(-1.72%) |
Oct 10, 2012 | 4.000 | 4.080 | 3.920 | 4.060 | 70,240 | +0.04(+1.00%) |
Oct 09, 2012 | 4.250 | 4.350 | 4.000 | 4.020 | 111,723 | -0.23(-5.41%) |
Oct 08, 2012 | 4.320 | 4.370 | 4.250 | 4.250 | 37,592 | -0.03(-0.70%) |
Oct 05, 2012 | 4.330 | 4.430 | 4.270 | 4.280 | 23,709 | -0.05(-1.15%) |
Oct 04, 2012 | 4.430 | 4.440 | 4.290 | 4.330 | 79,157 | -0.01(-0.23%) |
Oct 03, 2012 | 4.420 | 4.600 | 4.320 | 4.340 | 209,389 | -0.06(-1.36%) |
Oct 02, 2012 | 4.310 | 4.410 | 4.290 | 4.400 | 87,210 | +0.10(+2.33%) |
Oct 01, 2012 | 4.320 | 4.350 | 4.240 | 4.300 | 89,515 | +0.10(+2.38%) |
Sep 28, 2012 | 4.260 | 4.400 | 4.200 | 4.200 | 39,617 | -0.09(-2.10%) |
Sep 27, 2012 | 4.240 | 4.300 | 4.120 | 4.290 | 46,546 | +0.00(+0.00%) |
Sep 26, 2012 | 4.430 | 4.480 | 4.290 | 4.290 | 73,373 | -0.13(-2.94%) |
Sep 25, 2012 | 4.290 | 4.460 | 4.290 | 4.420 | 117,276 | +0.08(+1.84%) |
Sep 24, 2012 | 4.230 | 4.340 | 4.190 | 4.340 | 78,374 | +0.14(+3.33%) |
Sep 21, 2012 | 4.110 | 4.300 | 4.110 | 4.200 | 122,947 | +0.05(+1.20%) |
Sep 20, 2012 | 4.310 | 4.320 | 4.140 | 4.150 | 61,824 | -0.17(-3.94%) |
Sep 19, 2012 | 4.300 | 4.340 | 4.258 | 4.320 | 89,353 | +0.08(+1.89%) |
Sep 18, 2012 | 4.180 | 4.260 | 4.140 | 4.240 | 65,869 | +0.05(+1.19%) |
Sep 17, 2012 | 4.300 | 4.360 | 4.130 | 4.190 | 69,328 | -0.12(-2.78%) |
Sep 14, 2012 | 4.270 | 4.360 | 4.190 | 4.310 | 129,007 | +0.05(+1.17%) |
Sep 13, 2012 | 4.150 | 4.260 | 4.100 | 4.260 | 95,137 | +0.10(+2.40%) |
Sep 12, 2012 | 4.140 | 4.190 | 4.080 | 4.160 | 76,856 | +0.02(+0.48%) |
Sep 11, 2012 | 4.190 | 4.250 | 4.140 | 4.140 | 48,380 | -0.04(-0.96%) |
Sep 10, 2012 | 4.280 | 4.280 | 4.160 | 4.180 | 73,100 | -0.09(-2.11%) |
Sep 07, 2012 | 4.270 | 4.300 | 4.220 | 4.270 | 66,070 | +0.01(+0.23%) |
Sep 06, 2012 | 4.090 | 4.260 | 4.090 | 4.260 | 87,194 | +0.15(+3.65%) |
Sep 05, 2012 | 4.170 | 4.170 | 4.110 | 4.110 | 58,473 | -0.06(-1.44%) |