Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.560 | 3.700 | 3.560 | 3.650 | 3,559 | +0.07(+1.96%) |
Nov 28, 2012 | 3.580 | 3.580 | 3.580 | 3.580 | 200 | -0.07(-1.92%) |
Nov 27, 2012 | 3.710 | 3.750 | 3.600 | 3.650 | 2,550 | +0.05(+1.39%) |
Nov 26, 2012 | 3.740 | 3.740 | 3.590 | 3.600 | 7,010 | +0.05(+1.41%) |
Nov 23, 2012 | 3.670 | 3.670 | 3.550 | 3.550 | 1,100 | -0.09(-2.38%) |
Nov 20, 2012 | 3.637 | 3.637 | 3.637 | 3.637 | 0 | -0.05(-1.44%) |
Nov 19, 2012 | 3.740 | 3.740 | 3.640 | 3.690 | 2,956 | +0.09(+2.50%) |
Nov 16, 2012 | 3.630 | 3.665 | 3.550 | 3.600 | 2,400 | -0.14(-3.74%) |
Nov 15, 2012 | 3.560 | 3.740 | 3.550 | 3.740 | 900 | +0.19(+5.35%) |
Nov 14, 2012 | 3.610 | 3.610 | 3.550 | 3.550 | 5,500 | -0.02(-0.56%) |
Nov 13, 2012 | 3.550 | 3.570 | 3.550 | 3.570 | 460 | +0.01(+0.28%) |
Nov 12, 2012 | 3.610 | 3.610 | 3.560 | 3.560 | 2,487 | -0.01(-0.28%) |
Nov 09, 2012 | 3.600 | 3.640 | 3.570 | 3.570 | 2,826 | -0.07(-1.92%) |
Nov 08, 2012 | 3.590 | 3.690 | 3.580 | 3.640 | 1,096 | -0.05(-1.36%) |
Nov 07, 2012 | 3.620 | 3.740 | 3.620 | 3.690 | 800 | +0.10(+2.79%) |
Nov 06, 2012 | 3.610 | 3.610 | 3.590 | 3.590 | 2,300 | +0.00(+0.00%) |
Nov 05, 2012 | 3.620 | 3.620 | 3.570 | 3.590 | 4,023 | -0.03(-0.83%) |
Nov 02, 2012 | 3.620 | 3.620 | 3.620 | 3.620 | 200 | +0.06(+1.69%) |
Nov 01, 2012 | 3.580 | 3.580 | 3.560 | 3.560 | 300 | +0.01(+0.28%) |
Oct 31, 2012 | 3.620 | 3.830 | 3.550 | 3.550 | 4,283 | -0.06(-1.66%) |
Oct 26, 2012 | 3.710 | 3.610 | 3.610 | 3.610 | 1,200 | -0.04(-1.10%) |
Oct 25, 2012 | 3.820 | 3.850 | 3.630 | 3.650 | 7,347 | -0.18(-4.70%) |
Oct 24, 2012 | 3.830 | 3.830 | 3.830 | 3.830 | 460 | +0.23(+6.39%) |
Oct 23, 2012 | 3.611 | 3.611 | 3.600 | 3.600 | 955 | -0.28(-7.21%) |
Oct 19, 2012 | 3.880 | 3.880 | 3.880 | 3.880 | 400 | +0.02(+0.52%) |
Oct 18, 2012 | 3.700 | 3.900 | 3.570 | 3.860 | 3,500 | -0.04(-1.03%) |
Oct 17, 2012 | 3.910 | 3.920 | 3.900 | 3.900 | 460 | -0.01(-0.26%) |
Oct 16, 2012 | 3.910 | 3.910 | 3.910 | 3.910 | 1,140 | +0.02(+0.46%) |
Oct 15, 2012 | 3.560 | 3.900 | 3.550 | 3.892 | 4,213 | +0.26(+7.14%) |
Oct 12, 2012 | 3.570 | 3.640 | 3.550 | 3.633 | 3,403 | +0.06(+1.76%) |
Oct 11, 2012 | 3.570 | 3.570 | 3.570 | 3.570 | 100 | +0.01(+0.28%) |
Oct 10, 2012 | 3.566 | 3.580 | 3.560 | 3.560 | 400 | -0.00(-0.00%) |
Oct 09, 2012 | 3.560 | 3.560 | 3.560 | 3.560 | 100 | -0.03(-0.83%) |
Oct 08, 2012 | 3.620 | 3.680 | 3.590 | 3.590 | 30,200 | -0.12(-3.23%) |
Oct 05, 2012 | 3.600 | 3.730 | 3.600 | 3.710 | 2,872 | +0.20(+5.70%) |
Oct 04, 2012 | 3.590 | 3.710 | 3.510 | 3.510 | 2,349 | -0.04(-1.13%) |
Oct 03, 2012 | 3.670 | 3.750 | 3.550 | 3.550 | 3,550 | -0.01(-0.28%) |
Oct 02, 2012 | 3.720 | 3.870 | 3.560 | 3.560 | 12,060 | -0.32(-8.24%) |
Oct 01, 2012 | 3.790 | 3.880 | 3.760 | 3.880 | 1,185 | -0.04(-0.91%) |
Sep 28, 2012 | 3.950 | 3.950 | 3.850 | 3.916 | 1,455 | -0.03(-0.87%) |
Sep 27, 2012 | 3.680 | 3.972 | 3.660 | 3.950 | 2,934 | +0.20(+5.33%) |
Sep 26, 2012 | 3.800 | 3.950 | 3.680 | 3.750 | 12,325 | -0.05(-1.32%) |
Sep 25, 2012 | 3.760 | 3.800 | 3.640 | 3.800 | 5,765 | +0.05(+1.33%) |
Sep 24, 2012 | 3.710 | 3.800 | 3.710 | 3.750 | 2,403 | +0.08(+2.18%) |
Sep 21, 2012 | 3.660 | 3.800 | 3.630 | 3.670 | 3,047 | -0.13(-3.42%) |
Sep 20, 2012 | 3.780 | 3.800 | 3.780 | 3.800 | 200 | +0.19(+5.26%) |
Sep 19, 2012 | 3.630 | 4.000 | 3.610 | 3.610 | 3,000 | +0.06(+1.69%) |
Sep 18, 2012 | 3.830 | 3.830 | 3.530 | 3.550 | 14,840 | -0.26(-6.83%) |
Sep 17, 2012 | 3.810 | 3.810 | 3.810 | 3.810 | 850 | -0.02(-0.52%) |
Sep 14, 2012 | 3.760 | 3.830 | 3.760 | 3.830 | 1,200 | -0.17(-4.25%) |
Sep 13, 2012 | 3.950 | 4.000 | 3.950 | 4.000 | 1,253 | +0.00(+0.05%) |
Sep 12, 2012 | 3.890 | 3.998 | 3.854 | 3.998 | 3,375 | +0.15(+3.85%) |
Sep 11, 2012 | 3.960 | 3.970 | 3.740 | 3.850 | 993 | -0.12(-3.03%) |
Sep 10, 2012 | 3.970 | 3.970 | 3.820 | 3.970 | 1,493 | +0.00(+0.00%) |
Sep 07, 2012 | 3.950 | 4.010 | 3.930 | 3.970 | 7,241 | +0.27(+7.30%) |
Sep 06, 2012 | 3.650 | 3.750 | 3.650 | 3.700 | 3,134 | +0.13(+3.53%) |
Sep 05, 2012 | 3.580 | 3.580 | 3.560 | 3.574 | 500 | -0.07(-1.81%) |