Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.872 | 3.908 | 3.806 | 3.890 | 45,751,768 | +0.00(+0.07%) |
Nov 29, 2012 | 3.798 | 3.926 | 3.790 | 3.888 | 49,221,336 | +0.07(+1.88%) |
Nov 28, 2012 | 3.777 | 3.823 | 3.752 | 3.816 | 40,767,832 | +0.01(+0.13%) |
Nov 27, 2012 | 3.870 | 3.898 | 3.793 | 3.811 | 43,719,200 | -0.08(-2.05%) |
Nov 26, 2012 | 3.906 | 3.920 | 3.862 | 3.890 | 25,128,234 | -0.03(-0.66%) |
Nov 23, 2012 | 3.893 | 3.936 | 3.890 | 3.916 | 17,544,200 | +0.07(+1.87%) |
Nov 21, 2012 | 3.823 | 3.854 | 3.795 | 3.844 | 34,122,268 | +0.01(+0.13%) |
Nov 20, 2012 | 3.811 | 3.852 | 3.770 | 3.839 | 24,276,552 | +0.00(+0.07%) |
Nov 19, 2012 | 3.746 | 3.844 | 3.744 | 3.836 | 34,636,472 | +0.15(+3.97%) |
Nov 16, 2012 | 3.731 | 3.739 | 3.646 | 3.690 | 38,242,716 | -0.01(-0.14%) |
Nov 15, 2012 | 3.651 | 3.723 | 3.646 | 3.695 | 28,138,730 | +0.03(+0.91%) |
Nov 14, 2012 | 3.723 | 3.741 | 3.646 | 3.662 | 42,874,544 | -0.07(-1.79%) |
Nov 13, 2012 | 3.705 | 3.770 | 3.685 | 3.728 | 32,148,776 | -0.02(-0.41%) |
Nov 12, 2012 | 3.726 | 3.757 | 3.705 | 3.744 | 21,131,420 | +0.01(+0.28%) |
Nov 09, 2012 | 3.736 | 3.782 | 3.713 | 3.734 | 47,182,080 | -0.02(-0.55%) |
Nov 08, 2012 | 3.849 | 3.890 | 3.728 | 3.754 | 58,908,676 | -0.09(-2.34%) |
Nov 07, 2012 | 3.898 | 3.903 | 3.821 | 3.844 | 49,911,772 | -0.09(-2.41%) |
Nov 06, 2012 | 3.921 | 3.971 | 3.895 | 3.939 | 34,300,108 | +0.05(+1.25%) |
Nov 05, 2012 | 3.908 | 3.926 | 3.872 | 3.890 | 32,656,950 | -0.03(-0.79%) |
Nov 02, 2012 | 4.173 | 4.173 | 3.880 | 3.921 | 36,041,992 | +0.02(+0.53%) |
Nov 01, 2012 | 3.795 | 3.924 | 3.782 | 3.901 | 47,189,008 | +0.16(+4.18%) |
Oct 31, 2012 | 3.780 | 3.788 | 3.726 | 3.744 | 28,095,784 | -0.02(-0.41%) |
Oct 26, 2012 | 3.775 | 3.759 | 3.759 | 3.759 | 47,861,500 | -0.02(-0.61%) |
Oct 25, 2012 | 3.847 | 3.872 | 3.777 | 3.782 | 62,015,092 | +0.07(+1.87%) |
Oct 24, 2012 | 3.669 | 3.770 | 3.659 | 3.713 | 51,643,024 | +0.11(+3.14%) |
Oct 23, 2012 | 3.664 | 3.667 | 3.577 | 3.600 | 117,225,608 | -0.13(-3.51%) |
Oct 19, 2012 | 3.777 | 3.785 | 3.708 | 3.731 | 47,965,104 | -0.06(-1.56%) |
Oct 18, 2012 | 3.813 | 3.816 | 3.739 | 3.790 | 45,207,656 | -0.01(-0.34%) |
Oct 17, 2012 | 3.793 | 3.806 | 3.700 | 3.803 | 48,842,080 | +0.02(+0.41%) |
Oct 16, 2012 | 3.813 | 3.829 | 3.746 | 3.788 | 45,359,532 | +0.03(+0.75%) |
Oct 15, 2012 | 3.754 | 3.782 | 3.736 | 3.759 | 38,416,908 | +0.03(+0.69%) |
Oct 12, 2012 | 3.744 | 3.798 | 3.711 | 3.734 | 29,811,422 | -0.02(-0.48%) |
Oct 11, 2012 | 3.757 | 3.806 | 3.741 | 3.752 | 56,714,652 | +0.03(+0.76%) |
Oct 10, 2012 | 3.834 | 3.836 | 3.705 | 3.723 | 48,245,696 | -0.10(-2.49%) |
Oct 09, 2012 | 3.872 | 3.872 | 3.790 | 3.818 | 43,566,664 | -0.12(-3.00%) |
Oct 08, 2012 | 3.877 | 3.954 | 3.844 | 3.936 | 31,635,014 | +0.03(+0.66%) |
Oct 05, 2012 | 3.960 | 3.988 | 3.890 | 3.911 | 31,145,826 | -0.01(-0.26%) |
Oct 04, 2012 | 3.898 | 3.921 | 3.849 | 3.921 | 51,876,620 | +0.02(+0.53%) |
Oct 03, 2012 | 3.934 | 3.939 | 3.883 | 3.901 | 27,341,074 | -0.04(-1.11%) |
Oct 02, 2012 | 3.998 | 4.001 | 3.931 | 3.944 | 29,565,590 | -0.01(-0.19%) |
Oct 01, 2012 | 3.901 | 3.988 | 3.898 | 3.952 | 37,171,776 | +0.03(+0.72%) |
Sep 28, 2012 | 3.885 | 3.924 | 3.862 | 3.924 | 55,380,176 | -0.09(-2.30%) |
Sep 27, 2012 | 4.060 | 4.073 | 3.962 | 4.016 | 43,388,828 | -0.03(-0.64%) |
Sep 26, 2012 | 4.034 | 4.044 | 3.949 | 4.042 | 58,020,376 | -0.01(-0.13%) |
Sep 25, 2012 | 4.206 | 4.219 | 4.039 | 4.047 | 98,602,304 | -0.26(-6.13%) |
Sep 24, 2012 | 4.319 | 4.358 | 4.286 | 4.311 | 30,073,152 | +0.03(+0.60%) |
Sep 21, 2012 | 4.334 | 4.368 | 4.278 | 4.286 | 42,102,400 | -0.01(-0.18%) |
Sep 20, 2012 | 4.296 | 4.314 | 4.257 | 4.293 | 36,630,436 | -0.03(-0.77%) |
Sep 19, 2012 | 4.309 | 4.388 | 4.293 | 4.327 | 38,173,440 | -0.01(-0.30%) |
Sep 18, 2012 | 4.412 | 4.412 | 4.304 | 4.340 | 39,778,408 | -0.07(-1.52%) |
Sep 17, 2012 | 4.489 | 4.494 | 4.383 | 4.406 | 60,888,508 | -0.07(-1.49%) |
Sep 14, 2012 | 4.458 | 4.578 | 4.455 | 4.473 | 76,185,496 | +0.03(+0.69%) |
Sep 13, 2012 | 4.275 | 4.453 | 4.263 | 4.442 | 62,745,532 | +0.14(+3.35%) |
Sep 12, 2012 | 4.245 | 4.332 | 4.239 | 4.299 | 46,353,520 | +0.08(+2.01%) |
Sep 11, 2012 | 4.196 | 4.232 | 4.188 | 4.214 | 30,061,706 | +0.04(+1.05%) |
Sep 10, 2012 | 4.210 | 4.234 | 4.160 | 4.170 | 39,689,528 | -0.08(-1.99%) |
Sep 07, 2012 | 4.116 | 4.319 | 4.116 | 4.255 | 41,140,856 | +0.13(+3.18%) |
Sep 06, 2012 | 4.021 | 4.139 | 4.016 | 4.124 | 41,205,964 | +0.13(+3.28%) |
Sep 05, 2012 | 3.965 | 4.003 | 3.936 | 3.993 | 47,080,548 | +0.03(+0.65%) |