Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.572 | 3.572 | 3.515 | 3.515 | 17,491 | -0.00(-0.07%) |
Nov 29, 2012 | 3.580 | 3.630 | 3.517 | 3.517 | 6,100 | +0.06(+1.64%) |
Nov 27, 2012 | 3.461 | 3.461 | 3.461 | 3,100 | +0.05(+1.35%) | |
Nov 26, 2012 | 3.386 | 3.437 | 3.386 | 3.415 | 1,100 | -0.05(-1.54%) |
Nov 24, 2012 | 3.478 | 3.489 | 3.468 | 3.468 | 3,400 | +0.00(+0.00%) |
Nov 23, 2012 | 3.478 | 3.489 | 3.468 | 3.468 | 3,400 | +0.09(+2.63%) |
Nov 21, 2012 | 3.500 | 3.500 | 3.379 | 3.379 | 4,100 | -0.06(-1.77%) |
Nov 20, 2012 | 3.530 | 3.550 | 3.440 | 3.440 | 5,300 | +0.06(+1.78%) |
Nov 19, 2012 | 3.400 | 3.400 | 3.380 | 3.380 | 4,200 | +0.13(+4.00%) |
Nov 16, 2012 | 3.230 | 3.250 | 3.230 | 3.250 | 850 | -0.01(-0.36%) |
Nov 15, 2012 | 3.410 | 3.410 | 3.143 | 3.262 | 20,300 | -0.27(-7.68%) |
Nov 14, 2012 | 3.472 | 3.533 | 3.462 | 3.533 | 12,700 | -0.10(-2.67%) |
Nov 13, 2012 | 3.697 | 3.697 | 3.630 | 3.630 | 21,000 | -0.15(-3.97%) |
Nov 12, 2012 | 3.790 | 3.810 | 3.780 | 3.780 | 2,100 | -0.11(-2.83%) |
Nov 09, 2012 | 3.964 | 3.964 | 3.890 | 3.890 | 2,150 | -0.05(-1.27%) |
Nov 08, 2012 | 3.910 | 3.940 | 3.910 | 3.940 | 500 | -0.03(-0.66%) |
Nov 07, 2012 | 3.860 | 3.966 | 3.860 | 3.966 | 23,600 | -0.00(-0.13%) |
Nov 06, 2012 | 3.915 | 3.971 | 3.915 | 3.971 | 52,900 | +0.02(+0.44%) |
Nov 05, 2012 | 3.920 | 3.954 | 3.920 | 3.954 | 400 | +0.05(+1.37%) |
Nov 02, 2012 | 3.900 | 3.900 | 3.900 | 3.900 | 1,800 | -0.18(-4.41%) |
Nov 01, 2012 | 3.970 | 4.080 | 3.970 | 4.080 | 25,900 | +0.27(+7.09%) |
Oct 31, 2012 | 3.810 | 3.810 | 3.810 | 3.810 | 2,200 | -0.10(-2.65%) |
Oct 25, 2012 | 3.914 | 3.914 | 3.914 | 0 | -0.15(-3.75%) | |
Oct 22, 2012 | 4.066 | 4.066 | 4.066 | 25,000 | -0.12(-2.95%) | |
Oct 18, 2012 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) |
Oct 17, 2012 | 4.200 | 4.200 | 4.154 | 4.190 | 5,870 | +0.06(+1.45%) |
Oct 16, 2012 | 4.130 | 4.130 | 4.130 | 4.130 | 900 | +0.00(+0.02%) |
Oct 15, 2012 | 4.180 | 4.180 | 4.129 | 4.129 | 2,100 | -0.05(-1.22%) |
Oct 12, 2012 | 4.246 | 4.280 | 4.180 | 4.180 | 19,400 | -0.07(-1.65%) |
Oct 11, 2012 | 4.250 | 4.250 | 4.250 | 4.250 | 26,300 | +0.03(+0.76%) |
Oct 10, 2012 | 4.070 | 4.218 | 4.070 | 4.218 | 6,400 | -0.19(-4.36%) |
Oct 09, 2012 | 4.540 | 4.540 | 4.410 | 4.410 | 8,900 | -0.01(-0.23%) |
Oct 08, 2012 | 4.500 | 4.500 | 4.420 | 4.420 | 14,700 | -0.08(-1.78%) |
Oct 06, 2012 | 4.520 | 4.520 | 4.500 | 4.500 | 7,000 | +0.00(+0.00%) |
Oct 05, 2012 | 4.520 | 4.520 | 4.500 | 4.500 | 7,000 | +0.00(+0.00%) |
Oct 04, 2012 | 4.499 | 4.500 | 4.497 | 4.500 | 600 | -0.01(-0.33%) |
Oct 03, 2012 | 4.538 | 4.538 | 4.515 | 4.515 | 400 | -0.00(-0.03%) |
Oct 02, 2012 | 4.516 | 4.516 | 4.516 | 4.516 | 200 | -0.06(-1.22%) |
Oct 01, 2012 | 4.548 | 4.572 | 4.546 | 4.572 | 1,000 | +0.10(+2.28%) |
Sep 28, 2012 | 4.470 | 4.470 | 4.470 | 4.470 | 1,000 | +0.12(+2.66%) |
Sep 26, 2012 | 4.354 | 4.354 | 4.354 | 0 | -0.02(-0.37%) | |
Sep 25, 2012 | 4.449 | 4.460 | 4.251 | 4.370 | 9,900 | -0.06(-1.35%) |
Sep 24, 2012 | 4.500 | 4.500 | 4.430 | 4.430 | 3,100 | -0.14(-3.08%) |
Sep 21, 2012 | 4.720 | 4.720 | 4.570 | 4.570 | 4,100 | -0.01(-0.21%) |
Sep 20, 2012 | 4.520 | 4.600 | 4.440 | 4.580 | 20,500 | +0.12(+2.68%) |
Sep 19, 2012 | 4.353 | 4.460 | 4.310 | 4.460 | 29,500 | +0.28(+6.71%) |
Sep 18, 2012 | 4.002 | 4.180 | 4.002 | 4.180 | 38,996 | +0.18(+4.48%) |
Sep 17, 2012 | 4.023 | 4.110 | 3.970 | 4.001 | 5,150 | -0.11(-2.66%) |
Sep 14, 2012 | 4.190 | 4.190 | 4.090 | 4.110 | 21,457 | +0.10(+2.50%) |
Sep 13, 2012 | 3.780 | 4.010 | 3.780 | 4.010 | 10,100 | +0.11(+2.70%) |
Sep 12, 2012 | 4.010 | 4.010 | 3.904 | 3.904 | 9,650 | -0.18(-4.37%) |
Sep 11, 2012 | 4.193 | 4.193 | 4.082 | 4.082 | 2,800 | -0.20(-4.61%) |
Sep 07, 2012 | 4.280 | 4.280 | 4.280 | 200 | +0.26(+6.47%) | |
Sep 06, 2012 | 4.060 | 4.060 | 3.928 | 4.020 | 6,500 | +0.22(+5.79%) |
Sep 05, 2012 | 3.790 | 3.800 | 3.790 | 3.800 | 2,700 | +0.02(+0.53%) |