Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.873 | 3.877 | 3.845 | 3.869 | 617,903 | +0.01(+0.14%) |
Nov 29, 2012 | 3.896 | 3.896 | 3.853 | 3.863 | 579,881 | -0.02(-0.45%) |
Nov 28, 2012 | 3.884 | 3.884 | 3.853 | 3.880 | 613,882 | +0.01(+0.20%) |
Nov 27, 2012 | 3.892 | 3.912 | 3.853 | 3.873 | 846,085 | -0.02(-0.41%) |
Nov 26, 2012 | 3.896 | 3.908 | 3.877 | 3.888 | 766,244 | -0.01(-0.30%) |
Nov 23, 2012 | 3.877 | 3.908 | 3.853 | 3.900 | 334,172 | +0.05(+1.23%) |
Nov 21, 2012 | 3.880 | 3.880 | 3.837 | 3.853 | 584,654 | +0.02(+0.52%) |
Nov 20, 2012 | 3.821 | 3.838 | 3.794 | 3.833 | 824,874 | +0.04(+1.04%) |
Nov 19, 2012 | 3.786 | 3.833 | 3.746 | 3.794 | 1,041,554 | +0.08(+2.13%) |
Nov 16, 2012 | 3.616 | 3.722 | 3.616 | 3.714 | 1,101,279 | +0.11(+2.96%) |
Nov 15, 2012 | 3.659 | 3.671 | 3.513 | 3.608 | 2,916,012 | -0.05(-1.40%) |
Nov 14, 2012 | 3.797 | 3.813 | 3.659 | 3.659 | 2,039,824 | -0.15(-3.84%) |
Nov 13, 2012 | 3.845 | 3.853 | 3.794 | 3.805 | 603,841 | -0.03(-0.79%) |
Nov 12, 2012 | 3.906 | 3.906 | 3.832 | 3.836 | 975,493 | -0.07(-1.81%) |
Nov 09, 2012 | 3.879 | 3.906 | 3.875 | 3.906 | 547,815 | +0.02(+0.61%) |
Nov 08, 2012 | 3.867 | 3.883 | 3.855 | 3.883 | 641,557 | +0.04(+0.92%) |
Nov 07, 2012 | 3.895 | 3.895 | 3.836 | 3.848 | 817,354 | -0.05(-1.31%) |
Nov 06, 2012 | 3.910 | 3.922 | 3.887 | 3.899 | 565,377 | -0.01(-0.20%) |
Nov 05, 2012 | 3.903 | 3.914 | 3.887 | 3.906 | 452,061 | +0.02(+0.51%) |
Nov 02, 2012 | 3.926 | 3.926 | 3.887 | 3.887 | 489,699 | -0.03(-0.80%) |
Nov 01, 2012 | 3.879 | 3.918 | 3.875 | 3.918 | 903,076 | +0.06(+1.63%) |
Oct 31, 2012 | 3.859 | 3.871 | 3.848 | 3.855 | 628,368 | -0.02(-0.61%) |
Oct 26, 2012 | 3.899 | 3.879 | 3.879 | 3.879 | 592,444 | -0.02(-0.50%) |
Oct 25, 2012 | 3.891 | 3.906 | 3.875 | 3.899 | 474,009 | +0.00(+0.10%) |
Oct 24, 2012 | 3.832 | 3.895 | 3.832 | 3.895 | 536,949 | +0.06(+1.64%) |
Oct 23, 2012 | 3.800 | 3.832 | 3.793 | 3.832 | 832,257 | -0.00(-0.10%) |
Oct 19, 2012 | 3.875 | 3.875 | 3.824 | 3.836 | 662,384 | -0.04(-1.01%) |
Oct 18, 2012 | 3.871 | 3.883 | 3.855 | 3.875 | 547,104 | +0.01(+0.20%) |
Oct 17, 2012 | 3.887 | 3.891 | 3.855 | 3.867 | 618,921 | -0.01(-0.20%) |
Oct 16, 2012 | 3.887 | 3.891 | 3.863 | 3.875 | 678,787 | +0.01(+0.20%) |
Oct 15, 2012 | 3.899 | 3.899 | 3.855 | 3.867 | 725,597 | -0.02(-0.51%) |
Oct 12, 2012 | 3.887 | 3.903 | 3.871 | 3.887 | 708,870 | -0.01(-0.20%) |
Oct 11, 2012 | 3.891 | 3.903 | 3.863 | 3.895 | 704,915 | +0.01(+0.23%) |
Oct 10, 2012 | 3.897 | 3.904 | 3.839 | 3.886 | 743,101 | -0.00(-0.10%) |
Oct 09, 2012 | 3.897 | 3.925 | 3.872 | 3.890 | 764,599 | -0.01(-0.30%) |
Oct 08, 2012 | 3.886 | 3.909 | 3.880 | 3.901 | 608,001 | +0.02(+0.60%) |
Oct 05, 2012 | 3.886 | 3.893 | 3.866 | 3.878 | 590,223 | -0.00(-0.10%) |
Oct 04, 2012 | 3.870 | 3.882 | 3.847 | 3.882 | 567,176 | +0.02(+0.50%) |
Oct 03, 2012 | 3.862 | 3.862 | 3.847 | 3.862 | 437,654 | +0.00(+0.00%) |
Oct 02, 2012 | 3.858 | 3.862 | 3.851 | 3.862 | 885,690 | +0.00(+0.00%) |
Oct 01, 2012 | 3.862 | 3.862 | 3.847 | 3.862 | 791,493 | +0.02(+0.41%) |
Sep 28, 2012 | 3.847 | 3.847 | 3.835 | 3.847 | 689,306 | +0.01(+0.20%) |
Sep 27, 2012 | 3.843 | 3.854 | 3.839 | 3.839 | 711,926 | -0.01(-0.30%) |
Sep 26, 2012 | 3.847 | 3.851 | 3.815 | 3.851 | 885,880 | +0.01(+0.20%) |
Sep 25, 2012 | 3.835 | 3.847 | 3.812 | 3.843 | 703,296 | +0.04(+0.92%) |
Sep 24, 2012 | 3.847 | 3.847 | 3.808 | 3.808 | 1,048,540 | -0.04(-1.01%) |
Sep 21, 2012 | 3.839 | 3.854 | 3.827 | 3.847 | 649,988 | +0.01(+0.31%) |
Sep 20, 2012 | 3.851 | 3.858 | 3.815 | 3.835 | 665,424 | -0.01(-0.30%) |
Sep 19, 2012 | 3.839 | 3.858 | 3.823 | 3.847 | 788,504 | +0.01(+0.20%) |
Sep 18, 2012 | 3.819 | 3.839 | 3.796 | 3.839 | 553,350 | +0.04(+1.03%) |
Sep 17, 2012 | 3.847 | 3.847 | 3.788 | 3.800 | 873,666 | -0.03(-0.81%) |
Sep 14, 2012 | 3.854 | 3.862 | 3.812 | 3.831 | 1,283,107 | -0.02(-0.51%) |
Sep 13, 2012 | 3.835 | 3.851 | 3.823 | 3.851 | 782,632 | +0.00(+0.10%) |
Sep 12, 2012 | 3.851 | 3.851 | 3.823 | 3.847 | 769,990 | +0.04(+0.95%) |
Sep 11, 2012 | 3.810 | 3.818 | 3.795 | 3.810 | 788,293 | +0.00(+0.00%) |
Sep 10, 2012 | 3.834 | 3.834 | 3.799 | 3.810 | 721,278 | -0.01(-0.30%) |
Sep 07, 2012 | 3.799 | 3.826 | 3.791 | 3.822 | 1,197,532 | +0.02(+0.61%) |
Sep 06, 2012 | 3.775 | 3.799 | 3.772 | 3.799 | 1,302,377 | +0.05(+1.34%) |
Sep 05, 2012 | 3.760 | 3.795 | 3.748 | 3.748 | 1,988,168 | -0.02(-0.41%) |