Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.750 | 3.770 | 3.710 | 3.710 | 71,969 | -0.01(-0.27%) |
Nov 29, 2012 | 3.780 | 3.810 | 3.710 | 3.720 | 50,267 | -0.01(-0.27%) |
Nov 28, 2012 | 3.770 | 3.770 | 3.710 | 3.730 | 36,000 | -0.05(-1.32%) |
Nov 27, 2012 | 3.850 | 3.900 | 3.760 | 3.780 | 94,130 | -0.11(-2.83%) |
Nov 26, 2012 | 3.900 | 3.900 | 3.850 | 3.890 | 13,505 | +0.01(+0.26%) |
Nov 24, 2012 | 3.880 | 3.900 | 3.830 | 3.880 | 20,650 | +0.00(+0.00%) |
Nov 23, 2012 | 3.880 | 3.900 | 3.830 | 3.880 | 20,650 | +0.00(+0.00%) |
Nov 22, 2012 | 3.900 | 3.900 | 3.860 | 3.880 | 60,400 | -0.01(-0.26%) |
Nov 21, 2012 | 3.930 | 3.990 | 3.860 | 3.890 | 20,928 | -0.01(-0.26%) |
Nov 20, 2012 | 4.010 | 4.070 | 3.890 | 3.900 | 57,559 | -0.10(-2.50%) |
Nov 19, 2012 | 3.980 | 4.050 | 3.970 | 4.000 | 32,506 | +0.00(+0.00%) |
Nov 16, 2012 | 4.050 | 4.050 | 3.990 | 4.000 | 21,621 | -0.07(-1.72%) |
Nov 15, 2012 | 4.380 | 4.380 | 4.060 | 4.070 | 36,260 | -0.26(-6.00%) |
Nov 14, 2012 | 4.320 | 4.360 | 4.280 | 4.330 | 28,950 | +0.02(+0.46%) |
Nov 13, 2012 | 4.310 | 4.310 | 4.310 | 4.310 | 100 | +0.01(+0.23%) |
Nov 12, 2012 | 4.400 | 4.480 | 4.260 | 4.300 | 53,004 | +0.00(+0.00%) |
Nov 09, 2012 | 4.360 | 4.400 | 4.300 | 4.300 | 23,120 | -0.09(-2.05%) |
Nov 08, 2012 | 4.340 | 4.400 | 4.330 | 4.390 | 1,400 | +0.04(+0.92%) |
Nov 07, 2012 | 4.310 | 4.350 | 4.300 | 4.350 | 46,100 | +0.08(+1.87%) |
Nov 06, 2012 | 4.370 | 4.400 | 4.270 | 4.270 | 60,193 | -0.04(-0.93%) |
Nov 05, 2012 | 4.320 | 4.320 | 4.300 | 4.310 | 4,350 | +0.01(+0.23%) |
Nov 02, 2012 | 4.340 | 4.370 | 4.300 | 4.300 | 18,480 | +0.00(+0.00%) |
Nov 01, 2012 | 4.410 | 4.410 | 4.300 | 4.300 | 60,236 | -0.12(-2.71%) |
Oct 31, 2012 | 4.600 | 4.600 | 4.420 | 4.420 | 40,994 | -0.18(-3.91%) |
Oct 30, 2012 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
Oct 29, 2012 | 4.410 | 4.600 | 4.400 | 4.600 | 11,500 | +0.11(+2.45%) |
Oct 26, 2012 | 4.710 | 4.710 | 4.400 | 4.490 | 20,673 | -0.15(-3.23%) |
Oct 25, 2012 | 4.390 | 4.640 | 4.390 | 4.640 | 28,800 | +0.25(+5.69%) |
Oct 24, 2012 | 4.360 | 4.430 | 4.350 | 4.390 | 7,346 | -0.01(-0.23%) |
Oct 23, 2012 | 4.370 | 4.400 | 4.320 | 4.400 | 16,863 | -0.08(-1.79%) |
Oct 19, 2012 | 4.550 | 4.550 | 4.420 | 4.480 | 25,817 | -0.13(-2.82%) |
Oct 18, 2012 | 4.660 | 4.700 | 4.560 | 4.610 | 11,700 | -0.05(-1.07%) |
Oct 17, 2012 | 4.590 | 4.670 | 4.500 | 4.660 | 27,200 | +0.07(+1.53%) |
Oct 16, 2012 | 4.480 | 4.590 | 4.450 | 4.590 | 17,242 | +0.13(+2.91%) |
Oct 15, 2012 | 4.590 | 4.590 | 4.350 | 4.460 | 51,040 | -0.11(-2.41%) |
Oct 12, 2012 | 4.710 | 4.710 | 4.570 | 4.570 | 20,872 | -0.12(-2.56%) |
Oct 11, 2012 | 4.720 | 4.780 | 4.690 | 4.690 | 9,024 | -0.01(-0.21%) |
Oct 10, 2012 | 4.700 | 4.730 | 4.650 | 4.700 | 9,382 | -0.03(-0.63%) |
Oct 09, 2012 | 4.740 | 4.740 | 4.710 | 4.730 | 3,924 | -0.04(-0.84%) |
Oct 05, 2012 | 4.770 | 4.770 | 4.770 | 0 | -0.08(-1.65%) | |
Oct 04, 2012 | 4.760 | 4.860 | 4.760 | 4.850 | 20,140 | +0.09(+1.89%) |
Oct 03, 2012 | 4.630 | 4.760 | 4.620 | 4.760 | 26,190 | +0.13(+2.81%) |
Oct 02, 2012 | 4.780 | 4.780 | 4.630 | 4.630 | 12,014 | -0.12(-2.53%) |
Oct 01, 2012 | 4.730 | 4.800 | 4.690 | 4.750 | 15,806 | +0.01(+0.21%) |
Sep 28, 2012 | 4.710 | 4.750 | 4.670 | 4.740 | 11,341 | -0.02(-0.42%) |
Sep 27, 2012 | 4.750 | 4.790 | 4.700 | 4.760 | 12,360 | +0.02(+0.42%) |
Sep 26, 2012 | 4.780 | 4.800 | 4.640 | 4.740 | 12,943 | -0.06(-1.25%) |
Sep 25, 2012 | 4.740 | 4.800 | 4.710 | 4.800 | 19,506 | +0.09(+1.91%) |
Sep 24, 2012 | 4.750 | 4.750 | 4.630 | 4.710 | 18,647 | -0.04(-0.84%) |
Sep 21, 2012 | 4.720 | 4.850 | 4.720 | 4.750 | 123,829 | +0.07(+1.50%) |
Sep 20, 2012 | 4.760 | 4.770 | 4.660 | 4.680 | 15,532 | -0.16(-3.31%) |
Sep 19, 2012 | 4.910 | 5.000 | 4.830 | 4.840 | 16,841 | -0.06(-1.22%) |
Sep 18, 2012 | 4.890 | 5.010 | 4.810 | 4.900 | 48,325 | +0.08(+1.66%) |
Sep 17, 2012 | 4.890 | 4.900 | 4.820 | 4.820 | 26,409 | -0.09(-1.83%) |
Sep 14, 2012 | 4.770 | 5.100 | 4.770 | 4.910 | 89,001 | +0.21(+4.47%) |
Sep 13, 2012 | 4.500 | 4.900 | 4.460 | 4.700 | 114,022 | +0.20(+4.44%) |
Sep 12, 2012 | 4.410 | 4.590 | 4.410 | 4.500 | 149,563 | +0.11(+2.51%) |
Sep 11, 2012 | 4.340 | 4.400 | 4.330 | 4.390 | 55,671 | +0.03(+0.69%) |
Sep 10, 2012 | 4.430 | 4.430 | 4.360 | 4.360 | 86,905 | -0.04(-0.91%) |
Sep 07, 2012 | 4.250 | 4.430 | 4.240 | 4.400 | 596,391 | +0.16(+3.77%) |
Sep 06, 2012 | 4.420 | 4.420 | 4.210 | 4.240 | 581,000 | +0.00(+0.00%) |
Sep 05, 2012 | 4.280 | 4.280 | 4.240 | 4.240 | 47,879 | -0.08(-1.85%) |