Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.864 | 3.885 | 3.835 | 3.842 | 486,887 | -0.01(-0.37%) |
Nov 29, 2012 | 3.793 | 3.857 | 3.786 | 3.857 | 236,143 | +0.09(+2.45%) |
Nov 28, 2012 | 3.736 | 3.764 | 3.672 | 3.764 | 315,101 | +0.03(+0.76%) |
Nov 27, 2012 | 3.686 | 3.757 | 3.616 | 3.736 | 225,407 | +0.04(+1.15%) |
Nov 26, 2012 | 3.651 | 3.701 | 3.644 | 3.694 | 222,700 | +0.03(+0.77%) |
Nov 23, 2012 | 3.623 | 3.665 | 3.616 | 3.665 | 97,211 | +0.06(+1.57%) |
Nov 21, 2012 | 3.601 | 3.616 | 3.594 | 3.608 | 70,681 | +0.01(+0.20%) |
Nov 20, 2012 | 3.474 | 3.601 | 3.460 | 3.601 | 303,719 | +0.11(+3.04%) |
Nov 19, 2012 | 3.410 | 3.495 | 3.375 | 3.495 | 372,023 | +0.13(+4.01%) |
Nov 16, 2012 | 3.389 | 3.389 | 3.261 | 3.360 | 398,767 | +0.03(+0.85%) |
Nov 15, 2012 | 3.424 | 3.460 | 3.332 | 3.332 | 195,707 | -0.09(-2.49%) |
Nov 14, 2012 | 3.474 | 3.481 | 3.396 | 3.417 | 485,142 | -0.06(-1.63%) |
Nov 13, 2012 | 3.488 | 3.509 | 3.417 | 3.474 | 233,104 | -0.04(-1.01%) |
Nov 12, 2012 | 3.530 | 3.587 | 3.474 | 3.509 | 236,057 | -0.06(-1.79%) |
Nov 09, 2012 | 3.530 | 3.580 | 3.523 | 3.573 | 252,053 | +0.03(+0.80%) |
Nov 08, 2012 | 3.644 | 3.644 | 3.545 | 3.545 | 386,438 | -0.11(-3.10%) |
Nov 07, 2012 | 3.672 | 3.679 | 3.637 | 3.658 | 299,861 | -0.05(-1.34%) |
Nov 06, 2012 | 3.687 | 3.715 | 3.652 | 3.708 | 195,187 | +0.06(+1.54%) |
Nov 05, 2012 | 3.680 | 3.694 | 3.645 | 3.652 | 434,133 | -0.04(-0.95%) |
Nov 02, 2012 | 3.722 | 3.736 | 3.673 | 3.687 | 1,216,242 | -0.01(-0.19%) |
Nov 01, 2012 | 3.715 | 3.715 | 3.630 | 3.694 | 423,652 | -0.02(-0.57%) |
Oct 31, 2012 | 3.673 | 3.722 | 3.630 | 3.715 | 290,045 | +0.04(+0.95%) |
Oct 26, 2012 | 3.757 | 3.680 | 3.680 | 3.680 | 425,936 | -0.07(-1.87%) |
Oct 25, 2012 | 3.813 | 3.841 | 3.736 | 3.750 | 417,267 | -0.04(-1.11%) |
Oct 24, 2012 | 3.757 | 3.813 | 3.722 | 3.792 | 292,584 | +0.04(+1.12%) |
Oct 23, 2012 | 3.757 | 3.771 | 3.701 | 3.750 | 283,235 | +0.00(+0.00%) |
Oct 19, 2012 | 3.708 | 3.750 | 3.680 | 3.750 | 786,066 | +0.03(+0.75%) |
Oct 18, 2012 | 3.652 | 3.722 | 3.602 | 3.722 | 3,016,539 | -0.18(-4.50%) |
Oct 17, 2012 | 3.961 | 3.989 | 3.890 | 3.897 | 347,908 | -0.07(-1.77%) |
Oct 16, 2012 | 3.946 | 3.982 | 3.939 | 3.968 | 361,825 | +0.04(+0.89%) |
Oct 15, 2012 | 3.883 | 3.939 | 3.834 | 3.932 | 311,224 | +0.06(+1.45%) |
Oct 12, 2012 | 3.904 | 3.932 | 3.869 | 3.876 | 530,451 | -0.04(-0.90%) |
Oct 11, 2012 | 3.925 | 4.024 | 3.911 | 3.911 | 799,045 | +0.01(+0.18%) |
Oct 10, 2012 | 3.869 | 3.918 | 3.851 | 3.904 | 98,772 | +0.04(+0.91%) |
Oct 09, 2012 | 3.911 | 3.925 | 3.841 | 3.869 | 199,543 | -0.05(-1.25%) |
Oct 08, 2012 | 3.890 | 3.953 | 3.827 | 3.918 | 163,070 | +0.02(+0.54%) |
Oct 05, 2012 | 3.820 | 3.925 | 3.792 | 3.897 | 567,858 | +0.09(+2.40%) |
Oct 04, 2012 | 3.764 | 3.834 | 3.743 | 3.806 | 268,462 | +0.05(+1.31%) |
Oct 03, 2012 | 3.771 | 3.827 | 3.730 | 3.757 | 719,497 | -0.01(-0.37%) |
Oct 02, 2012 | 3.750 | 3.778 | 3.722 | 3.771 | 213,743 | +0.04(+0.94%) |
Oct 01, 2012 | 3.771 | 3.834 | 3.687 | 3.736 | 506,911 | +0.03(+0.76%) |
Sep 28, 2012 | 3.743 | 3.750 | 3.694 | 3.708 | 359,905 | -0.06(-1.49%) |
Sep 27, 2012 | 3.883 | 3.904 | 3.757 | 3.764 | 404,577 | -0.09(-2.37%) |
Sep 26, 2012 | 3.918 | 3.939 | 3.855 | 3.855 | 318,562 | -0.06(-1.61%) |
Sep 25, 2012 | 3.953 | 4.010 | 3.918 | 3.918 | 424,796 | -0.02(-0.53%) |
Sep 24, 2012 | 3.918 | 3.961 | 3.904 | 3.939 | 277,434 | +0.01(+0.18%) |
Sep 21, 2012 | 3.968 | 3.968 | 3.904 | 3.932 | 769,280 | +0.02(+0.54%) |
Sep 20, 2012 | 3.897 | 3.932 | 3.876 | 3.911 | 416,787 | -0.02(-0.54%) |
Sep 19, 2012 | 3.953 | 3.968 | 3.925 | 3.932 | 231,495 | -0.01(-0.18%) |
Sep 18, 2012 | 3.918 | 3.964 | 3.890 | 3.939 | 491,175 | +0.04(+0.90%) |
Sep 17, 2012 | 3.968 | 3.975 | 3.866 | 3.904 | 339,162 | -0.08(-1.94%) |
Sep 14, 2012 | 3.883 | 4.010 | 3.876 | 3.982 | 386,047 | +0.13(+3.28%) |
Sep 13, 2012 | 3.820 | 3.890 | 3.785 | 3.855 | 1,058,114 | +0.04(+0.92%) |
Sep 12, 2012 | 3.750 | 3.848 | 3.708 | 3.820 | 664,365 | +0.09(+2.45%) |
Sep 11, 2012 | 3.729 | 3.736 | 3.680 | 3.729 | 1,115,666 | +0.00(+0.00%) |
Sep 10, 2012 | 3.953 | 3.961 | 3.708 | 3.729 | 1,835,203 | -0.25(-6.35%) |
Sep 07, 2012 | 4.073 | 4.073 | 3.968 | 3.982 | 434,728 | -0.07(-1.73%) |
Sep 06, 2012 | 3.925 | 4.073 | 3.911 | 4.052 | 481,732 | +0.11(+2.85%) |
Sep 05, 2012 | 4.017 | 4.038 | 3.939 | 3.939 | 408,573 | -0.06(-1.58%) |