Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.650 | 3.740 | 3.650 | 3.650 | 18,952 | +0.01(+0.27%) |
Nov 29, 2012 | 3.930 | 3.930 | 3.610 | 3.640 | 5,020 | -0.07(-1.89%) |
Nov 28, 2012 | 3.740 | 3.820 | 3.710 | 3.710 | 18,817 | -0.04(-1.07%) |
Nov 27, 2012 | 3.740 | 3.780 | 3.690 | 3.750 | 15,043 | +0.06(+1.63%) |
Nov 26, 2012 | 3.650 | 3.720 | 3.650 | 3.690 | 6,802 | +0.04(+1.10%) |
Nov 23, 2012 | 3.610 | 3.670 | 3.520 | 3.650 | 6,385 | -0.01(-0.27%) |
Nov 21, 2012 | 3.680 | 3.680 | 3.521 | 3.660 | 19,729 | -0.03(-0.81%) |
Nov 20, 2012 | 3.640 | 3.690 | 3.640 | 3.690 | 9,866 | +0.08(+2.22%) |
Nov 19, 2012 | 3.800 | 3.800 | 3.610 | 3.610 | 14,592 | -0.02(-0.55%) |
Nov 16, 2012 | 3.590 | 3.690 | 3.590 | 3.630 | 10,389 | +0.04(+1.11%) |
Nov 15, 2012 | 3.670 | 3.730 | 3.590 | 3.590 | 83,275 | +0.00(+0.00%) |
Nov 14, 2012 | 3.596 | 3.710 | 3.590 | 3.590 | 5,935 | +0.00(+0.00%) |
Nov 13, 2012 | 3.600 | 3.650 | 3.590 | 3.590 | 20,616 | -0.01(-0.28%) |
Nov 12, 2012 | 3.600 | 3.770 | 3.591 | 3.600 | 14,416 | -0.02(-0.55%) |
Nov 09, 2012 | 3.660 | 3.762 | 3.620 | 3.620 | 10,219 | -0.04(-1.09%) |
Nov 08, 2012 | 3.850 | 3.860 | 3.660 | 3.660 | 19,514 | -0.12(-3.17%) |
Nov 07, 2012 | 3.820 | 3.850 | 3.700 | 3.780 | 16,280 | -0.04(-1.05%) |
Nov 06, 2012 | 3.874 | 3.890 | 3.810 | 3.820 | 58,524 | -0.01(-0.26%) |
Nov 05, 2012 | 3.820 | 3.950 | 3.820 | 3.830 | 21,522 | -0.00(-0.13%) |
Nov 02, 2012 | 3.950 | 3.950 | 3.830 | 3.835 | 29,228 | -0.10(-2.66%) |
Nov 01, 2012 | 3.970 | 3.990 | 3.940 | 3.940 | 1,361 | -0.05(-1.25%) |
Oct 31, 2012 | 4.000 | 4.000 | 3.810 | 3.990 | 32,526 | +0.01(+0.25%) |
Oct 26, 2012 | 3.730 | 3.980 | 3.980 | 3.980 | 56,000 | +0.24(+6.42%) |
Oct 25, 2012 | 3.600 | 3.800 | 3.600 | 3.740 | 84,046 | +0.09(+2.47%) |
Oct 24, 2012 | 3.640 | 3.710 | 3.640 | 3.650 | 13,424 | -0.04(-1.08%) |
Oct 23, 2012 | 3.620 | 3.690 | 3.600 | 3.690 | 23,597 | +0.07(+1.93%) |
Oct 19, 2012 | 3.620 | 3.645 | 3.600 | 3.620 | 12,580 | -0.10(-2.69%) |
Oct 18, 2012 | 3.710 | 3.755 | 3.700 | 3.720 | 13,335 | -0.01(-0.27%) |
Oct 17, 2012 | 3.530 | 3.750 | 3.530 | 3.730 | 31,344 | +0.10(+2.61%) |
Oct 16, 2012 | 3.570 | 3.680 | 3.550 | 3.635 | 2,900 | +0.08(+2.39%) |
Oct 15, 2012 | 3.500 | 3.650 | 3.500 | 3.550 | 14,566 | +0.03(+0.82%) |
Oct 12, 2012 | 3.670 | 3.670 | 3.520 | 3.521 | 24,370 | -0.12(-3.27%) |
Oct 11, 2012 | 3.650 | 3.700 | 3.600 | 3.640 | 20,741 | +0.04(+1.11%) |
Oct 10, 2012 | 3.615 | 3.670 | 3.600 | 3.600 | 982 | -0.01(-0.28%) |
Oct 09, 2012 | 3.650 | 3.680 | 3.610 | 3.610 | 6,776 | +0.00(+0.00%) |
Oct 08, 2012 | 3.580 | 3.680 | 3.580 | 3.610 | 6,682 | -0.07(-1.90%) |
Oct 05, 2012 | 3.611 | 3.690 | 3.600 | 3.680 | 9,694 | -0.01(-0.27%) |
Oct 04, 2012 | 3.600 | 3.700 | 3.600 | 3.690 | 16,529 | +0.13(+3.65%) |
Oct 03, 2012 | 3.630 | 3.700 | 3.500 | 3.560 | 33,043 | -0.13(-3.52%) |
Oct 02, 2012 | 3.680 | 3.690 | 3.650 | 3.690 | 3,229 | +0.03(+0.82%) |
Oct 01, 2012 | 3.650 | 3.760 | 3.650 | 3.660 | 8,994 | +0.05(+1.39%) |
Sep 28, 2012 | 3.680 | 3.720 | 3.610 | 3.610 | 235,222 | -0.10(-2.70%) |
Sep 27, 2012 | 3.750 | 3.780 | 3.710 | 3.710 | 5,576 | +0.05(+1.37%) |
Sep 26, 2012 | 3.680 | 3.780 | 3.620 | 3.660 | 16,704 | -0.06(-1.61%) |
Sep 25, 2012 | 3.630 | 3.750 | 3.610 | 3.720 | 5,800 | -0.01(-0.27%) |
Sep 24, 2012 | 3.600 | 3.770 | 3.600 | 3.730 | 17,124 | +0.05(+1.36%) |
Sep 21, 2012 | 3.710 | 3.790 | 3.660 | 3.680 | 14,424 | -0.07(-1.87%) |
Sep 20, 2012 | 3.620 | 3.800 | 3.620 | 3.750 | 29,743 | +0.06(+1.63%) |
Sep 19, 2012 | 3.740 | 3.788 | 3.580 | 3.690 | 16,408 | -0.06(-1.47%) |
Sep 18, 2012 | 3.750 | 3.880 | 3.730 | 3.745 | 15,394 | -0.00(-0.13%) |
Sep 17, 2012 | 3.760 | 3.800 | 3.750 | 3.750 | 4,163 | -0.06(-1.57%) |
Sep 14, 2012 | 3.780 | 3.859 | 3.770 | 3.810 | 10,390 | -0.05(-1.30%) |
Sep 13, 2012 | 3.760 | 3.860 | 3.760 | 3.860 | 15,824 | -0.04(-1.03%) |
Sep 12, 2012 | 3.840 | 3.900 | 3.840 | 3.900 | 10,269 | +0.05(+1.30%) |
Sep 11, 2012 | 3.850 | 3.850 | 3.850 | 3.850 | 695 | -0.01(-0.26%) |
Sep 10, 2012 | 3.880 | 3.880 | 3.710 | 3.860 | 21,299 | +0.01(+0.26%) |
Sep 07, 2012 | 3.730 | 3.850 | 3.730 | 3.850 | 14,746 | +0.13(+3.49%) |
Sep 06, 2012 | 3.700 | 3.770 | 3.686 | 3.720 | 12,280 | +0.06(+1.64%) |
Sep 05, 2012 | 3.690 | 3.700 | 3.600 | 3.660 | 27,079 | -0.06(-1.61%) |