Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.772 | 3.841 | 3.737 | 3.806 | 2,485,969 | +0.03(+0.69%) |
Nov 29, 2012 | 3.772 | 3.832 | 3.693 | 3.780 | 3,762,591 | +0.06(+1.64%) |
Nov 28, 2012 | 3.650 | 3.728 | 3.589 | 3.719 | 2,249,734 | +0.04(+1.18%) |
Nov 27, 2012 | 3.685 | 3.772 | 3.650 | 3.676 | 2,031,077 | -0.01(-0.24%) |
Nov 26, 2012 | 3.659 | 3.719 | 3.606 | 3.685 | 2,441,940 | +0.00(+0.00%) |
Nov 23, 2012 | 3.737 | 3.754 | 3.615 | 3.685 | 1,668,310 | -0.02(-0.47%) |
Nov 21, 2012 | 3.685 | 3.719 | 3.615 | 3.702 | 2,113,977 | +0.05(+1.49%) |
Nov 20, 2012 | 3.743 | 3.813 | 3.561 | 3.648 | 3,626,280 | -0.10(-2.78%) |
Nov 19, 2012 | 3.743 | 3.843 | 3.665 | 3.752 | 2,595,503 | +0.12(+3.35%) |
Nov 16, 2012 | 3.387 | 3.648 | 3.249 | 3.630 | 6,034,130 | +0.23(+6.91%) |
Nov 15, 2012 | 3.483 | 3.613 | 3.318 | 3.396 | 7,362,484 | -0.09(-2.49%) |
Nov 14, 2012 | 3.761 | 3.865 | 3.448 | 3.483 | 7,557,279 | -0.28(-7.39%) |
Nov 13, 2012 | 3.908 | 4.065 | 3.639 | 3.761 | 12,104,572 | -0.21(-5.25%) |
Nov 12, 2012 | 3.978 | 4.060 | 3.943 | 3.969 | 2,185,902 | +0.01(+0.22%) |
Nov 09, 2012 | 3.926 | 4.043 | 3.821 | 3.960 | 3,719,344 | -0.01(-0.22%) |
Nov 08, 2012 | 3.908 | 4.065 | 3.908 | 3.969 | 4,748,161 | +0.09(+2.24%) |
Nov 07, 2012 | 4.012 | 4.099 | 3.882 | 3.882 | 6,412,137 | -0.21(-5.10%) |
Nov 06, 2012 | 4.204 | 4.282 | 4.073 | 4.091 | 5,246,754 | -0.10(-2.48%) |
Nov 05, 2012 | 4.212 | 4.351 | 3.944 | 4.195 | 14,252,431 | -0.48(-10.22%) |
Nov 02, 2012 | 4.699 | 4.820 | 4.534 | 4.672 | 8,505,603 | +0.01(+0.19%) |
Nov 01, 2012 | 4.386 | 4.751 | 4.351 | 4.664 | 17,594,538 | +0.59(+14.50%) |
Oct 31, 2012 | 3.830 | 4.108 | 3.795 | 4.073 | 4,869,298 | +0.25(+6.59%) |
Oct 26, 2012 | 3.978 | 3.821 | 3.821 | 3.821 | 2,352,239 | -0.15(-3.72%) |
Oct 25, 2012 | 3.934 | 4.038 | 3.847 | 3.969 | 3,343,444 | +0.10(+2.47%) |
Oct 24, 2012 | 4.004 | 4.038 | 3.847 | 3.873 | 3,678,171 | -0.11(-2.83%) |
Oct 23, 2012 | 4.038 | 4.065 | 3.986 | 3.986 | 2,583,217 | -0.06(-1.50%) |
Oct 19, 2012 | 4.177 | 4.204 | 4.012 | 4.047 | 4,671,609 | -0.18(-4.31%) |
Oct 18, 2012 | 4.455 | 4.594 | 4.230 | 4.230 | 5,349,101 | -0.23(-5.07%) |
Oct 17, 2012 | 4.117 | 4.473 | 4.082 | 4.455 | 8,487,008 | +0.36(+8.69%) |
Oct 16, 2012 | 4.038 | 4.256 | 4.021 | 4.099 | 5,323,847 | +0.10(+2.61%) |
Oct 15, 2012 | 3.787 | 4.012 | 3.778 | 3.995 | 3,193,323 | +0.22(+5.75%) |
Oct 12, 2012 | 3.778 | 3.865 | 3.769 | 3.778 | 2,030,282 | -0.02(-0.46%) |
Oct 11, 2012 | 3.821 | 3.882 | 3.735 | 3.795 | 3,452,121 | +0.00(+0.00%) |
Oct 10, 2012 | 3.743 | 3.804 | 3.708 | 3.795 | 2,368,770 | +0.06(+1.63%) |
Oct 09, 2012 | 3.804 | 3.891 | 3.704 | 3.735 | 4,202,148 | -0.07(-1.83%) |
Oct 08, 2012 | 3.969 | 3.978 | 3.761 | 3.804 | 3,143,007 | -0.21(-5.19%) |
Oct 05, 2012 | 4.082 | 4.204 | 3.943 | 4.012 | 3,346,548 | -0.03(-0.65%) |
Oct 04, 2012 | 3.908 | 4.125 | 3.900 | 4.038 | 4,594,969 | +0.17(+4.49%) |
Oct 03, 2012 | 3.778 | 3.926 | 3.748 | 3.865 | 3,677,751 | +0.10(+2.77%) |
Oct 02, 2012 | 3.743 | 3.843 | 3.726 | 3.761 | 2,888,262 | +0.04(+1.17%) |
Oct 01, 2012 | 3.821 | 3.908 | 3.674 | 3.717 | 5,556,406 | -0.05(-1.38%) |
Sep 28, 2012 | 3.778 | 3.813 | 3.639 | 3.769 | 4,180,745 | -0.04(-1.14%) |
Sep 27, 2012 | 3.787 | 3.873 | 3.752 | 3.813 | 3,763,841 | +0.03(+0.69%) |
Sep 26, 2012 | 3.735 | 3.934 | 3.683 | 3.787 | 3,899,452 | +0.05(+1.40%) |
Sep 25, 2012 | 3.960 | 4.030 | 3.665 | 3.735 | 4,096,597 | -0.19(-4.87%) |
Sep 24, 2012 | 3.960 | 3.995 | 3.839 | 3.926 | 2,983,279 | -0.07(-1.74%) |
Sep 21, 2012 | 3.917 | 4.121 | 3.917 | 3.995 | 4,425,517 | +0.09(+2.22%) |
Sep 20, 2012 | 4.004 | 4.030 | 3.865 | 3.908 | 2,646,402 | -0.16(-3.85%) |
Sep 19, 2012 | 3.839 | 4.151 | 3.839 | 4.065 | 4,463,245 | +0.24(+6.36%) |
Sep 18, 2012 | 3.926 | 4.030 | 3.778 | 3.821 | 3,179,184 | -0.12(-3.08%) |
Sep 17, 2012 | 4.082 | 4.117 | 3.847 | 3.943 | 3,067,585 | -0.16(-3.81%) |
Sep 14, 2012 | 4.004 | 4.308 | 3.995 | 4.099 | 7,237,401 | +0.15(+3.74%) |
Sep 13, 2012 | 4.125 | 4.151 | 3.917 | 3.952 | 9,623,553 | -0.22(-5.21%) |
Sep 12, 2012 | 4.186 | 4.256 | 3.943 | 4.169 | 7,250,914 | -0.03(-0.83%) |
Sep 11, 2012 | 3.804 | 4.247 | 3.743 | 4.204 | 13,375,273 | +0.19(+4.76%) |
Sep 10, 2012 | 3.743 | 4.091 | 3.543 | 4.012 | 11,936,640 | +0.25(+6.70%) |
Sep 07, 2012 | 3.509 | 3.900 | 3.422 | 3.761 | 12,486,924 | +0.25(+7.18%) |
Sep 06, 2012 | 3.005 | 3.509 | 2.970 | 3.509 | 13,074,144 | +0.64(+22.42%) |
Sep 05, 2012 | 2.927 | 2.935 | 2.849 | 2.866 | 1,451,455 | -0.03(-1.20%) |