Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.771 | 3.840 | 3.736 | 3.806 | 2,486,311 | +0.03(+0.69%) |
Nov 29, 2012 | 3.771 | 3.832 | 3.693 | 3.780 | 3,763,109 | +0.06(+1.64%) |
Nov 28, 2012 | 3.649 | 3.728 | 3.589 | 3.719 | 2,250,043 | +0.04(+1.18%) |
Nov 27, 2012 | 3.684 | 3.771 | 3.649 | 3.675 | 2,031,356 | -0.01(-0.24%) |
Nov 26, 2012 | 3.658 | 3.719 | 3.606 | 3.684 | 2,442,276 | +0.00(+0.00%) |
Nov 23, 2012 | 3.736 | 3.754 | 3.615 | 3.684 | 1,668,540 | -0.02(-0.47%) |
Nov 21, 2012 | 3.684 | 3.719 | 3.615 | 3.701 | 2,114,268 | +0.05(+1.49%) |
Nov 20, 2012 | 3.743 | 3.812 | 3.560 | 3.647 | 3,626,780 | -0.10(-2.78%) |
Nov 19, 2012 | 3.743 | 3.843 | 3.665 | 3.751 | 2,595,861 | +0.12(+3.35%) |
Nov 16, 2012 | 3.387 | 3.647 | 3.249 | 3.630 | 6,034,961 | +0.23(+6.91%) |
Nov 15, 2012 | 3.482 | 3.612 | 3.317 | 3.395 | 7,363,498 | -0.09(-2.49%) |
Nov 14, 2012 | 3.760 | 3.864 | 3.447 | 3.482 | 7,558,320 | -0.28(-7.39%) |
Nov 13, 2012 | 3.908 | 4.064 | 3.638 | 3.760 | 12,106,238 | -0.21(-5.25%) |
Nov 12, 2012 | 3.977 | 4.060 | 3.942 | 3.968 | 2,186,203 | +0.01(+0.22%) |
Nov 09, 2012 | 3.925 | 4.042 | 3.821 | 3.960 | 3,719,856 | -0.01(-0.22%) |
Nov 08, 2012 | 3.908 | 4.064 | 3.908 | 3.968 | 4,748,815 | +0.09(+2.24%) |
Nov 07, 2012 | 4.012 | 4.099 | 3.882 | 3.882 | 6,413,020 | -0.21(-5.10%) |
Nov 06, 2012 | 4.203 | 4.281 | 4.073 | 4.090 | 5,247,477 | -0.10(-2.48%) |
Nov 05, 2012 | 4.212 | 4.351 | 3.943 | 4.194 | 14,254,394 | -0.48(-10.22%) |
Nov 02, 2012 | 4.698 | 4.819 | 4.533 | 4.672 | 8,506,774 | +0.01(+0.19%) |
Nov 01, 2012 | 4.385 | 4.750 | 4.351 | 4.663 | 17,596,960 | +0.59(+14.50%) |
Oct 31, 2012 | 3.830 | 4.107 | 3.795 | 4.073 | 4,869,968 | +0.25(+6.59%) |
Oct 26, 2012 | 3.977 | 3.821 | 3.821 | 3.821 | 2,352,563 | -0.15(-3.72%) |
Oct 25, 2012 | 3.934 | 4.038 | 3.847 | 3.968 | 3,343,904 | +0.10(+2.47%) |
Oct 24, 2012 | 4.003 | 4.038 | 3.847 | 3.873 | 3,678,678 | -0.11(-2.83%) |
Oct 23, 2012 | 4.038 | 4.064 | 3.986 | 3.986 | 2,583,572 | -0.06(-1.50%) |
Oct 19, 2012 | 4.177 | 4.203 | 4.012 | 4.047 | 4,672,252 | -0.18(-4.31%) |
Oct 18, 2012 | 4.455 | 4.594 | 4.229 | 4.229 | 5,349,837 | -0.23(-5.07%) |
Oct 17, 2012 | 4.116 | 4.472 | 4.081 | 4.455 | 8,488,177 | +0.36(+8.69%) |
Oct 16, 2012 | 4.038 | 4.255 | 4.021 | 4.099 | 5,324,580 | +0.10(+2.61%) |
Oct 15, 2012 | 3.786 | 4.012 | 3.777 | 3.995 | 3,193,762 | +0.22(+5.75%) |
Oct 12, 2012 | 3.777 | 3.864 | 3.769 | 3.777 | 2,030,561 | -0.02(-0.46%) |
Oct 11, 2012 | 3.821 | 3.882 | 3.734 | 3.795 | 3,452,596 | +0.00(+0.00%) |
Oct 10, 2012 | 3.743 | 3.803 | 3.708 | 3.795 | 2,369,096 | +0.06(+1.63%) |
Oct 09, 2012 | 3.803 | 3.890 | 3.704 | 3.734 | 4,202,726 | -0.07(-1.83%) |
Oct 08, 2012 | 3.968 | 3.977 | 3.760 | 3.803 | 3,143,439 | -0.21(-5.19%) |
Oct 05, 2012 | 4.081 | 4.203 | 3.942 | 4.012 | 3,347,009 | -0.03(-0.65%) |
Oct 04, 2012 | 3.908 | 4.125 | 3.899 | 4.038 | 4,595,602 | +0.17(+4.49%) |
Oct 03, 2012 | 3.777 | 3.925 | 3.747 | 3.864 | 3,678,257 | +0.10(+2.77%) |
Oct 02, 2012 | 3.743 | 3.843 | 3.725 | 3.760 | 2,888,659 | +0.04(+1.17%) |
Oct 01, 2012 | 3.821 | 3.908 | 3.673 | 3.717 | 5,557,171 | -0.05(-1.38%) |
Sep 28, 2012 | 3.777 | 3.812 | 3.638 | 3.769 | 4,181,321 | -0.04(-1.14%) |
Sep 27, 2012 | 3.786 | 3.873 | 3.751 | 3.812 | 3,764,359 | +0.03(+0.69%) |
Sep 26, 2012 | 3.734 | 3.934 | 3.682 | 3.786 | 3,899,989 | +0.05(+1.40%) |
Sep 25, 2012 | 3.960 | 4.029 | 3.665 | 3.734 | 4,097,161 | -0.19(-4.87%) |
Sep 24, 2012 | 3.960 | 3.995 | 3.838 | 3.925 | 2,983,690 | -0.07(-1.74%) |
Sep 21, 2012 | 3.916 | 4.120 | 3.916 | 3.995 | 4,426,126 | +0.09(+2.22%) |
Sep 20, 2012 | 4.003 | 4.029 | 3.864 | 3.908 | 2,646,766 | -0.16(-3.85%) |
Sep 19, 2012 | 3.838 | 4.151 | 3.838 | 4.064 | 4,463,860 | +0.24(+6.36%) |
Sep 18, 2012 | 3.925 | 4.029 | 3.777 | 3.821 | 3,179,622 | -0.12(-3.08%) |
Sep 17, 2012 | 4.081 | 4.116 | 3.847 | 3.942 | 3,068,007 | -0.16(-3.81%) |
Sep 14, 2012 | 4.003 | 4.307 | 3.995 | 4.099 | 7,238,398 | +0.15(+3.74%) |
Sep 13, 2012 | 4.125 | 4.151 | 3.916 | 3.951 | 9,624,878 | -0.22(-5.21%) |
Sep 12, 2012 | 4.186 | 4.255 | 3.942 | 4.168 | 7,251,913 | -0.03(-0.83%) |
Sep 11, 2012 | 3.803 | 4.246 | 3.743 | 4.203 | 13,377,114 | +0.19(+4.76%) |
Sep 10, 2012 | 3.743 | 4.090 | 3.543 | 4.012 | 11,938,284 | +0.25(+6.70%) |
Sep 07, 2012 | 3.508 | 3.899 | 3.421 | 3.760 | 12,488,644 | +0.25(+7.18%) |
Sep 06, 2012 | 3.005 | 3.508 | 2.970 | 3.508 | 13,075,944 | +0.64(+22.42%) |
Sep 05, 2012 | 2.926 | 2.935 | 2.848 | 2.866 | 1,451,655 | -0.03(-1.20%) |