Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.714 | 3.782 | 3.679 | 3.748 | 2,524,671 | +0.03(+0.69%) |
Nov 29, 2012 | 3.714 | 3.774 | 3.637 | 3.722 | 3,821,169 | +0.06(+1.64%) |
Nov 28, 2012 | 3.594 | 3.671 | 3.534 | 3.662 | 2,284,759 | +0.04(+1.18%) |
Nov 27, 2012 | 3.628 | 3.714 | 3.594 | 3.620 | 2,062,697 | -0.01(-0.24%) |
Nov 26, 2012 | 3.602 | 3.662 | 3.551 | 3.628 | 2,479,958 | +0.00(+0.00%) |
Nov 23, 2012 | 3.679 | 3.697 | 3.560 | 3.628 | 1,694,283 | -0.02(-0.47%) |
Nov 21, 2012 | 3.628 | 3.662 | 3.560 | 3.645 | 2,146,888 | +0.05(+1.50%) |
Nov 20, 2012 | 3.685 | 3.754 | 3.506 | 3.591 | 3,683,176 | -0.10(-2.78%) |
Nov 19, 2012 | 3.685 | 3.784 | 3.608 | 3.694 | 2,636,226 | +0.12(+3.35%) |
Nov 16, 2012 | 3.335 | 3.591 | 3.199 | 3.574 | 6,128,804 | +0.23(+6.91%) |
Nov 15, 2012 | 3.429 | 3.557 | 3.266 | 3.343 | 7,478,000 | -0.09(-2.49%) |
Nov 14, 2012 | 3.702 | 3.805 | 3.395 | 3.429 | 7,675,851 | -0.27(-7.39%) |
Nov 13, 2012 | 3.848 | 4.002 | 3.583 | 3.702 | 12,294,490 | -0.21(-5.25%) |
Nov 12, 2012 | 3.916 | 3.997 | 3.882 | 3.908 | 2,220,199 | +0.01(+0.22%) |
Nov 09, 2012 | 3.865 | 3.980 | 3.762 | 3.899 | 3,777,700 | -0.01(-0.22%) |
Nov 08, 2012 | 3.848 | 4.002 | 3.848 | 3.908 | 4,822,659 | +0.09(+2.24%) |
Nov 07, 2012 | 3.950 | 4.036 | 3.822 | 3.822 | 6,512,742 | -0.21(-5.10%) |
Nov 06, 2012 | 4.139 | 4.216 | 4.010 | 4.027 | 5,329,075 | -0.10(-2.48%) |
Nov 05, 2012 | 4.147 | 4.284 | 3.883 | 4.130 | 14,476,050 | -0.47(-10.22%) |
Nov 02, 2012 | 4.626 | 4.746 | 4.463 | 4.600 | 8,639,054 | +0.01(+0.19%) |
Nov 01, 2012 | 4.318 | 4.677 | 4.284 | 4.592 | 17,870,594 | +0.58(+14.50%) |
Oct 31, 2012 | 3.771 | 4.045 | 3.737 | 4.010 | 4,945,696 | +0.25(+6.59%) |
Oct 26, 2012 | 3.916 | 3.762 | 3.762 | 3.762 | 2,389,145 | -0.15(-3.72%) |
Oct 25, 2012 | 3.873 | 3.976 | 3.788 | 3.908 | 3,395,902 | +0.09(+2.47%) |
Oct 24, 2012 | 3.942 | 3.976 | 3.788 | 3.814 | 3,735,881 | -0.11(-2.83%) |
Oct 23, 2012 | 3.976 | 4.002 | 3.925 | 3.925 | 2,623,747 | -0.06(-1.50%) |
Oct 19, 2012 | 4.113 | 4.139 | 3.950 | 3.985 | 4,744,906 | -0.18(-4.31%) |
Oct 18, 2012 | 4.387 | 4.523 | 4.164 | 4.164 | 5,433,027 | -0.22(-5.07%) |
Oct 17, 2012 | 4.053 | 4.404 | 4.019 | 4.387 | 8,620,168 | +0.35(+8.69%) |
Oct 16, 2012 | 3.976 | 4.190 | 3.959 | 4.036 | 5,407,377 | +0.10(+2.61%) |
Oct 15, 2012 | 3.728 | 3.950 | 3.720 | 3.933 | 3,243,425 | +0.21(+5.75%) |
Oct 12, 2012 | 3.720 | 3.805 | 3.711 | 3.720 | 2,062,137 | -0.02(-0.46%) |
Oct 11, 2012 | 3.762 | 3.822 | 3.677 | 3.737 | 3,506,284 | +0.00(+0.00%) |
Oct 10, 2012 | 3.685 | 3.745 | 3.651 | 3.737 | 2,405,936 | +0.06(+1.63%) |
Oct 09, 2012 | 3.745 | 3.831 | 3.647 | 3.677 | 4,268,079 | -0.07(-1.83%) |
Oct 08, 2012 | 3.908 | 3.916 | 3.702 | 3.745 | 3,192,320 | -0.21(-5.19%) |
Oct 05, 2012 | 4.019 | 4.139 | 3.882 | 3.950 | 3,399,055 | -0.03(-0.65%) |
Oct 04, 2012 | 3.848 | 4.062 | 3.839 | 3.976 | 4,667,063 | +0.17(+4.49%) |
Oct 03, 2012 | 3.720 | 3.865 | 3.690 | 3.805 | 3,735,454 | +0.10(+2.77%) |
Oct 02, 2012 | 3.685 | 3.784 | 3.668 | 3.702 | 2,933,578 | +0.04(+1.17%) |
Oct 01, 2012 | 3.762 | 3.848 | 3.617 | 3.660 | 5,643,585 | -0.05(-1.38%) |
Sep 28, 2012 | 3.720 | 3.754 | 3.583 | 3.711 | 4,246,340 | -0.04(-1.14%) |
Sep 27, 2012 | 3.728 | 3.814 | 3.694 | 3.754 | 3,822,895 | +0.03(+0.69%) |
Sep 26, 2012 | 3.677 | 3.873 | 3.626 | 3.728 | 3,960,633 | +0.05(+1.40%) |
Sep 25, 2012 | 3.899 | 3.968 | 3.608 | 3.677 | 4,160,872 | -0.19(-4.87%) |
Sep 24, 2012 | 3.899 | 3.933 | 3.779 | 3.865 | 3,030,086 | -0.07(-1.74%) |
Sep 21, 2012 | 3.856 | 4.057 | 3.856 | 3.933 | 4,494,952 | +0.09(+2.22%) |
Sep 20, 2012 | 3.942 | 3.968 | 3.805 | 3.848 | 2,687,924 | -0.15(-3.85%) |
Sep 19, 2012 | 3.779 | 4.087 | 3.779 | 4.002 | 4,533,273 | +0.24(+6.36%) |
Sep 18, 2012 | 3.865 | 3.968 | 3.720 | 3.762 | 3,229,065 | -0.12(-3.08%) |
Sep 17, 2012 | 4.019 | 4.053 | 3.788 | 3.882 | 3,115,715 | -0.15(-3.81%) |
Sep 14, 2012 | 3.942 | 4.241 | 3.933 | 4.036 | 7,350,955 | +0.15(+3.74%) |
Sep 13, 2012 | 4.062 | 4.087 | 3.856 | 3.891 | 9,774,545 | -0.21(-5.21%) |
Sep 12, 2012 | 4.121 | 4.190 | 3.882 | 4.104 | 7,364,680 | -0.03(-0.83%) |
Sep 11, 2012 | 3.745 | 4.181 | 3.685 | 4.139 | 13,585,128 | +0.19(+4.76%) |
Sep 10, 2012 | 3.685 | 4.027 | 3.489 | 3.950 | 12,123,924 | +0.25(+6.70%) |
Sep 07, 2012 | 3.455 | 3.839 | 3.369 | 3.702 | 12,682,842 | +0.25(+7.18%) |
Sep 06, 2012 | 2.959 | 3.455 | 2.924 | 3.455 | 13,279,275 | +0.63(+22.42%) |
Sep 05, 2012 | 2.882 | 2.890 | 2.805 | 2.822 | 1,474,228 | -0.03(-1.20%) |