Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.490 | 4.590 | 4.420 | 4.590 | 152,873 | +0.09(+2.00%) |
Nov 29, 2012 | 4.550 | 4.600 | 4.500 | 4.500 | 60,246 | +0.00(+0.00%) |
Nov 28, 2012 | 4.470 | 4.540 | 4.470 | 4.500 | 126,509 | +0.01(+0.33%) |
Nov 27, 2012 | 4.550 | 4.550 | 4.460 | 4.485 | 128,807 | +0.04(+1.01%) |
Nov 26, 2012 | 4.250 | 4.526 | 4.250 | 4.440 | 176,913 | +0.32(+7.77%) |
Nov 23, 2012 | 4.060 | 4.150 | 4.010 | 4.120 | 27,742 | +0.08(+1.98%) |
Nov 21, 2012 | 4.000 | 4.100 | 4.000 | 4.040 | 25,459 | +0.07(+1.76%) |
Nov 20, 2012 | 4.080 | 4.080 | 3.890 | 3.970 | 45,739 | -0.08(-1.98%) |
Nov 19, 2012 | 3.945 | 4.180 | 3.900 | 4.050 | 188,459 | +0.11(+2.79%) |
Nov 16, 2012 | 3.760 | 3.940 | 3.730 | 3.940 | 46,468 | +0.13(+3.41%) |
Nov 15, 2012 | 3.772 | 3.910 | 3.749 | 3.810 | 94,954 | -0.16(-4.03%) |
Nov 14, 2012 | 4.030 | 4.059 | 3.830 | 3.970 | 162,295 | +0.03(+0.76%) |
Nov 13, 2012 | 3.750 | 4.000 | 3.720 | 3.940 | 216,183 | +0.19(+5.07%) |
Nov 12, 2012 | 3.840 | 3.870 | 3.750 | 3.750 | 35,734 | -0.14(-3.60%) |
Nov 09, 2012 | 3.850 | 3.980 | 3.790 | 3.890 | 45,212 | +0.04(+1.04%) |
Nov 08, 2012 | 3.700 | 3.900 | 3.700 | 3.850 | 44,787 | +0.08(+2.12%) |
Nov 07, 2012 | 3.950 | 3.980 | 3.680 | 3.770 | 52,079 | -0.11(-2.84%) |
Nov 06, 2012 | 4.022 | 4.050 | 3.780 | 3.880 | 72,793 | -0.12(-3.00%) |
Nov 05, 2012 | 3.790 | 4.020 | 3.762 | 4.000 | 61,185 | +0.13(+3.36%) |
Nov 02, 2012 | 3.670 | 3.870 | 3.630 | 3.870 | 30,800 | +0.22(+6.03%) |
Nov 01, 2012 | 3.620 | 3.680 | 3.590 | 3.650 | 34,804 | -0.02(-0.54%) |
Oct 31, 2012 | 3.750 | 3.750 | 3.560 | 3.670 | 81,060 | -0.05(-1.34%) |
Oct 26, 2012 | 3.610 | 3.720 | 3.720 | 3.720 | 38,500 | +0.13(+3.62%) |
Oct 25, 2012 | 3.870 | 4.060 | 3.530 | 3.590 | 75,294 | -0.22(-5.77%) |
Oct 24, 2012 | 3.910 | 3.920 | 3.740 | 3.810 | 22,089 | -0.10(-2.56%) |
Oct 23, 2012 | 3.880 | 3.950 | 3.840 | 3.910 | 38,375 | -0.11(-2.74%) |
Oct 19, 2012 | 4.030 | 4.060 | 3.923 | 4.020 | 33,805 | -0.06(-1.47%) |
Oct 18, 2012 | 4.380 | 4.420 | 3.930 | 4.080 | 95,839 | -0.15(-3.55%) |
Oct 17, 2012 | 4.180 | 4.250 | 4.040 | 4.230 | 127,969 | +0.23(+5.75%) |
Oct 16, 2012 | 4.040 | 4.040 | 3.960 | 4.000 | 62,264 | +0.08(+2.04%) |
Oct 15, 2012 | 3.920 | 4.040 | 3.910 | 3.920 | 20,510 | +0.06(+1.55%) |
Oct 12, 2012 | 3.872 | 3.938 | 3.732 | 3.860 | 21,590 | -0.07(-1.78%) |
Oct 11, 2012 | 3.970 | 3.970 | 3.750 | 3.930 | 12,999 | -0.03(-0.88%) |
Oct 10, 2012 | 4.090 | 4.090 | 3.920 | 3.965 | 42,210 | -0.09(-2.34%) |
Oct 09, 2012 | 3.950 | 4.070 | 3.950 | 4.060 | 32,584 | +0.11(+2.78%) |
Oct 08, 2012 | 3.950 | 3.960 | 3.880 | 3.950 | 14,971 | +0.03(+0.77%) |
Oct 05, 2012 | 3.940 | 3.999 | 3.850 | 3.920 | 50,987 | -0.04(-1.01%) |
Oct 04, 2012 | 4.000 | 4.010 | 3.860 | 3.960 | 40,481 | +0.00(+0.00%) |
Oct 03, 2012 | 3.940 | 4.030 | 3.930 | 3.960 | 20,620 | +0.09(+2.33%) |
Oct 02, 2012 | 3.900 | 3.969 | 3.820 | 3.870 | 25,655 | +0.02(+0.52%) |
Oct 01, 2012 | 3.790 | 3.910 | 3.790 | 3.850 | 53,212 | +0.09(+2.39%) |
Sep 28, 2012 | 3.870 | 3.900 | 3.740 | 3.760 | 28,661 | -0.09(-2.34%) |
Sep 27, 2012 | 4.010 | 4.030 | 3.800 | 3.850 | 56,187 | -0.16(-3.99%) |
Sep 26, 2012 | 4.140 | 4.190 | 3.850 | 4.010 | 49,326 | -0.11(-2.67%) |
Sep 25, 2012 | 4.100 | 4.160 | 4.080 | 4.120 | 44,558 | +0.03(+0.73%) |
Sep 24, 2012 | 4.080 | 4.160 | 3.960 | 4.090 | 54,283 | +0.06(+1.49%) |
Sep 21, 2012 | 4.120 | 4.120 | 3.966 | 4.030 | 28,514 | -0.03(-0.74%) |
Sep 20, 2012 | 4.130 | 4.160 | 3.997 | 4.060 | 64,607 | -0.12(-2.87%) |
Sep 19, 2012 | 4.440 | 4.500 | 4.170 | 4.180 | 75,655 | -0.24(-5.43%) |
Sep 18, 2012 | 4.180 | 4.460 | 4.160 | 4.420 | 91,650 | +0.27(+6.51%) |
Sep 17, 2012 | 4.200 | 4.330 | 4.120 | 4.150 | 13,544 | -0.06(-1.43%) |
Sep 14, 2012 | 4.360 | 4.470 | 4.200 | 4.210 | 88,379 | -0.13(-3.00%) |
Sep 13, 2012 | 4.220 | 4.350 | 4.130 | 4.340 | 74,533 | +0.09(+2.12%) |
Sep 12, 2012 | 4.270 | 4.300 | 4.180 | 4.250 | 73,451 | +0.06(+1.43%) |
Sep 11, 2012 | 3.930 | 4.280 | 3.930 | 4.190 | 150,347 | +0.29(+7.44%) |
Sep 10, 2012 | 3.630 | 3.930 | 3.630 | 3.900 | 116,151 | +0.24(+6.56%) |
Sep 07, 2012 | 3.670 | 3.710 | 3.450 | 3.660 | 24,179 | -0.02(-0.54%) |
Sep 06, 2012 | 3.550 | 3.710 | 3.550 | 3.680 | 36,007 | +0.10(+2.79%) |
Sep 05, 2012 | 3.550 | 3.590 | 3.450 | 3.580 | 31,843 | +0.01(+0.28%) |