Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.720 | 3.800 | 3.710 | 3.769 | 75,906 | +0.07(+1.86%) |
Nov 29, 2012 | 3.730 | 3.760 | 3.690 | 3.700 | 35,072 | -0.03(-0.80%) |
Nov 28, 2012 | 3.610 | 3.730 | 3.600 | 3.730 | 12,579 | +0.12(+3.32%) |
Nov 27, 2012 | 3.660 | 3.670 | 3.610 | 3.610 | 4,180 | +0.01(+0.28%) |
Nov 26, 2012 | 3.620 | 3.650 | 3.571 | 3.600 | 29,871 | -0.12(-3.23%) |
Nov 24, 2012 | 3.720 | 3.720 | 3.690 | 3.720 | 16,649 | +0.00(+0.00%) |
Nov 23, 2012 | 3.720 | 3.720 | 3.690 | 3.720 | 16,649 | +0.10(+2.76%) |
Nov 21, 2012 | 3.640 | 3.690 | 3.620 | 3.620 | 20,039 | +0.00(+0.00%) |
Nov 20, 2012 | 3.640 | 3.680 | 3.620 | 3.620 | 21,658 | +0.05(+1.40%) |
Nov 19, 2012 | 3.601 | 3.640 | 3.560 | 3.570 | 45,630 | +0.17(+5.00%) |
Nov 16, 2012 | 3.430 | 3.440 | 3.400 | 3.400 | 5,752 | -0.11(-3.13%) |
Nov 15, 2012 | 3.530 | 3.560 | 3.480 | 3.510 | 34,690 | +0.11(+3.24%) |
Nov 14, 2012 | 3.510 | 3.520 | 3.400 | 3.400 | 10,668 | -0.07(-2.02%) |
Nov 13, 2012 | 3.460 | 3.590 | 3.460 | 3.470 | 17,532 | -0.02(-0.57%) |
Nov 12, 2012 | 3.430 | 3.490 | 3.400 | 3.490 | 8,308 | -0.01(-0.29%) |
Nov 09, 2012 | 3.370 | 3.550 | 3.370 | 3.500 | 7,818 | -0.19(-5.15%) |
Nov 08, 2012 | 3.690 | 3.720 | 3.690 | 3.690 | 5,990 | -0.02(-0.54%) |
Nov 07, 2012 | 3.740 | 3.800 | 3.710 | 3.710 | 7,638 | -0.11(-2.88%) |
Nov 06, 2012 | 3.800 | 3.824 | 3.800 | 3.820 | 1,362 | +0.09(+2.41%) |
Nov 05, 2012 | 3.680 | 3.730 | 3.670 | 3.730 | 2,243 | -0.03(-0.80%) |
Nov 02, 2012 | 3.761 | 3.761 | 3.760 | 3.760 | 18,589 | -0.06(-1.57%) |
Nov 01, 2012 | 3.790 | 3.820 | 3.760 | 3.820 | 19,133 | +0.07(+1.87%) |
Oct 31, 2012 | 3.739 | 3.750 | 3.670 | 3.750 | 8,544 | +0.01(+0.27%) |
Oct 26, 2012 | 3.740 | 3.740 | 3.740 | 0 | -0.09(-2.35%) | |
Oct 25, 2012 | 3.840 | 3.850 | 3.790 | 3.830 | 31,022 | -0.05(-1.29%) |
Oct 24, 2012 | 3.880 | 3.880 | 3.880 | 3.880 | 1,596 | -0.01(-0.26%) |
Oct 23, 2012 | 3.930 | 3.950 | 3.860 | 3.890 | 45,363 | -0.12(-2.99%) |
Oct 19, 2012 | 3.980 | 4.010 | 3.950 | 4.010 | 29,820 | -0.02(-0.50%) |
Oct 18, 2012 | 4.050 | 4.100 | 4.030 | 4.030 | 1,501 | +0.03(+0.75%) |
Oct 17, 2012 | 4.030 | 4.050 | 4.000 | 4.000 | 46,274 | -0.14(-3.38%) |
Oct 16, 2012 | 4.051 | 4.140 | 4.051 | 4.140 | 36,495 | +0.25(+6.43%) |
Oct 15, 2012 | 3.900 | 3.940 | 3.860 | 3.890 | 11,424 | +0.10(+2.64%) |
Oct 12, 2012 | 3.850 | 3.890 | 3.790 | 3.790 | 118,847 | +0.01(+0.26%) |
Oct 11, 2012 | 3.840 | 3.840 | 3.780 | 3.780 | 109,864 | +0.19(+5.29%) |
Oct 10, 2012 | 3.641 | 3.670 | 3.590 | 3.590 | 50,488 | -0.03(-0.83%) |
Oct 09, 2012 | 3.671 | 3.680 | 3.600 | 3.620 | 14,708 | -0.02(-0.55%) |
Oct 08, 2012 | 3.690 | 3.700 | 3.640 | 3.640 | 3,553 | -0.10(-2.67%) |
Oct 06, 2012 | 3.770 | 3.770 | 3.680 | 3.740 | 56,466 | +0.00(+0.00%) |
Oct 05, 2012 | 3.770 | 3.770 | 3.680 | 3.740 | 56,466 | +0.08(+2.19%) |
Oct 04, 2012 | 3.660 | 3.720 | 3.640 | 3.660 | 8,903 | +0.10(+2.81%) |
Oct 03, 2012 | 3.570 | 3.690 | 3.560 | 3.560 | 28,076 | -0.05(-1.39%) |
Oct 02, 2012 | 3.640 | 3.640 | 3.600 | 3.610 | 6,325 | -0.03(-0.80%) |
Oct 01, 2012 | 3.580 | 3.660 | 3.580 | 3.639 | 70,970 | +0.25(+7.31%) |
Sep 28, 2012 | 3.440 | 3.460 | 3.390 | 3.391 | 3,769 | -0.22(-6.07%) |
Sep 27, 2012 | 3.451 | 3.610 | 3.410 | 3.610 | 22,528 | +0.25(+7.44%) |
Sep 26, 2012 | 3.410 | 3.430 | 3.330 | 3.360 | 22,780 | -0.17(-4.82%) |
Sep 25, 2012 | 3.620 | 3.650 | 3.530 | 3.530 | 46,284 | -0.08(-2.22%) |
Sep 24, 2012 | 3.600 | 3.660 | 3.600 | 3.610 | 7,358 | -0.15(-3.99%) |
Sep 21, 2012 | 3.784 | 3.800 | 3.710 | 3.760 | 13,646 | +0.16(+4.44%) |
Sep 20, 2012 | 3.560 | 3.700 | 3.560 | 3.600 | 32,874 | -0.08(-2.17%) |
Sep 19, 2012 | 3.670 | 3.760 | 3.670 | 3.680 | 30,955 | +0.03(+0.82%) |
Sep 18, 2012 | 3.760 | 3.760 | 3.650 | 3.650 | 33,126 | -0.18(-4.70%) |
Sep 17, 2012 | 3.900 | 3.910 | 3.830 | 3.830 | 9,936 | +0.07(+1.86%) |
Sep 14, 2012 | 3.800 | 3.900 | 3.760 | 3.760 | 42,948 | -0.01(-0.27%) |
Sep 13, 2012 | 3.610 | 3.810 | 3.610 | 3.770 | 25,877 | +0.05(+1.34%) |
Sep 12, 2012 | 3.740 | 3.770 | 3.720 | 3.720 | 347,109 | +0.18(+5.08%) |
Sep 11, 2012 | 3.420 | 3.540 | 3.420 | 3.540 | 191,854 | +0.14(+4.12%) |
Sep 10, 2012 | 3.460 | 3.490 | 3.390 | 3.400 | 142,785 | +0.07(+2.10%) |
Sep 07, 2012 | 3.360 | 3.400 | 3.330 | 3.330 | 43,330 | +0.22(+7.07%) |
Sep 06, 2012 | 2.940 | 3.150 | 2.940 | 3.110 | 25,759 | +0.22(+7.61%) |
Sep 05, 2012 | 2.860 | 2.890 | 2.860 | 2.890 | 134,667 | +0.04(+1.40%) |