Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.200 | 3.290 | 3.070 | 3.150 | 4,250 | -0.04(-1.25%) |
Nov 29, 2012 | 3.200 | 3.200 | 2.980 | 3.190 | 26,943 | -0.01(-0.31%) |
Nov 28, 2012 | 3.180 | 3.380 | 3.180 | 3.200 | 7,893 | -0.15(-4.48%) |
Nov 27, 2012 | 3.290 | 3.350 | 3.180 | 3.350 | 3,987 | +0.13(+4.04%) |
Nov 26, 2012 | 3.400 | 3.440 | 3.200 | 3.220 | 42,943 | -0.28(-8.00%) |
Nov 21, 2012 | 3.400 | 3.500 | 3.500 | 3.500 | 1,100 | +0.10(+2.94%) |
Nov 20, 2012 | 3.410 | 3.410 | 3.370 | 3.400 | 3,946 | -0.05(-1.45%) |
Nov 19, 2012 | 3.460 | 3.460 | 3.450 | 3.450 | 1,600 | +0.04(+1.17%) |
Nov 16, 2012 | 3.460 | 3.490 | 3.410 | 3.410 | 1,100 | +0.01(+0.29%) |
Nov 15, 2012 | 3.400 | 3.460 | 3.400 | 3.400 | 6,256 | +0.00(+0.00%) |
Nov 14, 2012 | 3.510 | 3.510 | 3.300 | 3.400 | 11,575 | -0.11(-3.13%) |
Nov 13, 2012 | 3.620 | 3.620 | 3.500 | 3.510 | 500 | -0.09(-2.50%) |
Nov 12, 2012 | 3.630 | 3.820 | 3.450 | 3.600 | 4,972 | -0.03(-0.83%) |
Nov 09, 2012 | 3.600 | 3.730 | 3.400 | 3.630 | 20,607 | -0.32(-8.10%) |
Nov 08, 2012 | 3.640 | 4.150 | 3.480 | 3.950 | 20,592 | +0.06(+1.54%) |
Nov 07, 2012 | 3.860 | 3.980 | 3.800 | 3.890 | 1,364 | -0.01(-0.26%) |
Nov 06, 2012 | 4.010 | 4.150 | 3.900 | 3.900 | 5,143 | -0.29(-6.92%) |
Nov 05, 2012 | 4.070 | 4.190 | 3.880 | 4.190 | 5,635 | +0.17(+4.23%) |
Nov 02, 2012 | 4.100 | 4.250 | 3.870 | 4.020 | 22,208 | -0.22(-5.19%) |
Nov 01, 2012 | 4.000 | 4.250 | 4.000 | 4.240 | 20,651 | +0.24(+6.00%) |
Oct 31, 2012 | 4.000 | 4.000 | 3.700 | 4.000 | 3,600 | +0.00(+0.00%) |
Oct 26, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 6,400 | -0.07(-1.72%) |
Oct 25, 2012 | 4.310 | 4.310 | 3.970 | 4.070 | 3,800 | -0.21(-4.91%) |
Oct 24, 2012 | 4.060 | 4.380 | 4.060 | 4.280 | 14,992 | +0.27(+6.73%) |
Oct 23, 2012 | 4.250 | 4.250 | 4.010 | 4.010 | 10,322 | -0.16(-3.84%) |
Oct 19, 2012 | 4.040 | 4.250 | 4.010 | 4.170 | 16,767 | -0.08(-1.88%) |
Oct 18, 2012 | 3.610 | 4.320 | 3.420 | 4.250 | 73,426 | +0.63(+17.40%) |
Oct 17, 2012 | 3.310 | 3.700 | 3.310 | 3.620 | 11,706 | +0.27(+8.06%) |
Oct 16, 2012 | 3.420 | 3.420 | 3.300 | 3.350 | 16,358 | -0.05(-1.47%) |
Oct 15, 2012 | 3.480 | 3.480 | 3.400 | 3.400 | 300 | -0.02(-0.58%) |
Oct 12, 2012 | 3.420 | 3.420 | 3.420 | 3.420 | 1,812 | -0.10(-2.84%) |
Oct 11, 2012 | 3.540 | 3.540 | 3.420 | 3.520 | 1,968 | -0.08(-2.22%) |
Oct 10, 2012 | 3.565 | 3.600 | 3.520 | 3.600 | 1,045 | +0.00(+0.00%) |
Oct 09, 2012 | 3.520 | 3.600 | 3.510 | 3.600 | 634 | +0.06(+1.69%) |
Oct 08, 2012 | 3.680 | 3.680 | 3.540 | 3.540 | 200 | -0.15(-4.07%) |
Oct 05, 2012 | 3.620 | 3.700 | 3.510 | 3.690 | 3,800 | +0.07(+1.93%) |
Oct 04, 2012 | 3.620 | 3.620 | 3.620 | 3.620 | 400 | +0.04(+1.02%) |
Oct 03, 2012 | 3.550 | 3.630 | 3.550 | 3.583 | 3,036 | +0.06(+1.80%) |
Oct 02, 2012 | 3.510 | 3.520 | 3.510 | 3.520 | 1,550 | +0.01(+0.28%) |
Oct 01, 2012 | 3.530 | 3.690 | 3.410 | 3.510 | 1,566 | +0.04(+1.15%) |
Sep 28, 2012 | 3.590 | 3.790 | 3.470 | 3.470 | 500 | -0.18(-4.93%) |
Sep 27, 2012 | 3.530 | 3.700 | 3.530 | 3.650 | 1,543 | +0.10(+2.82%) |
Sep 25, 2012 | 3.500 | 3.550 | 3.550 | 3.550 | 27,500 | +0.08(+2.31%) |
Sep 24, 2012 | 3.400 | 3.500 | 3.390 | 3.470 | 11,632 | +0.01(+0.29%) |
Sep 21, 2012 | 3.630 | 3.630 | 3.460 | 3.460 | 2,407 | -0.23(-6.23%) |
Sep 20, 2012 | 3.540 | 3.690 | 3.530 | 3.690 | 1,840 | +0.00(+0.00%) |
Sep 19, 2012 | 3.650 | 3.790 | 3.630 | 3.690 | 2,415 | +0.08(+2.22%) |
Sep 18, 2012 | 3.560 | 3.610 | 3.382 | 3.610 | 2,551 | +0.05(+1.40%) |
Sep 17, 2012 | 3.560 | 3.560 | 3.520 | 3.560 | 1,387 | +0.07(+2.01%) |
Sep 14, 2012 | 3.500 | 3.500 | 3.400 | 3.490 | 6,980 | +0.03(+0.87%) |
Sep 13, 2012 | 3.420 | 3.460 | 3.420 | 3.460 | 816 | -0.07(-1.99%) |
Sep 12, 2012 | 3.690 | 3.700 | 3.490 | 3.530 | 3,716 | +0.05(+1.29%) |
Sep 11, 2012 | 3.410 | 3.500 | 3.410 | 3.485 | 6,100 | -0.22(-5.81%) |
Sep 10, 2012 | 3.320 | 3.700 | 3.140 | 3.700 | 7,016 | +0.17(+4.82%) |
Sep 07, 2012 | 3.170 | 3.530 | 3.170 | 3.530 | 2,680 | +0.15(+4.44%) |
Sep 06, 2012 | 3.450 | 3.460 | 3.100 | 3.380 | 9,863 | -0.17(-4.79%) |
Sep 05, 2012 | 3.580 | 3.610 | 3.410 | 3.550 | 5,885 | -0.04(-1.11%) |