Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.600 | 3.970 | 3.550 | 3.910 | 3,160,471 | +0.32(+8.91%) |
Nov 29, 2012 | 3.500 | 3.600 | 3.430 | 3.590 | 1,663,383 | +0.10(+2.87%) |
Nov 28, 2012 | 3.580 | 3.580 | 3.340 | 3.490 | 1,364,708 | -0.03(-0.85%) |
Nov 27, 2012 | 3.400 | 3.630 | 3.360 | 3.520 | 1,835,666 | +0.14(+4.14%) |
Nov 26, 2012 | 3.400 | 3.420 | 3.300 | 3.380 | 1,001,857 | -0.02(-0.59%) |
Nov 23, 2012 | 3.460 | 3.460 | 3.360 | 3.400 | 322,081 | -0.06(-1.73%) |
Nov 21, 2012 | 3.540 | 3.580 | 3.400 | 3.460 | 804,278 | -0.12(-3.35%) |
Nov 20, 2012 | 3.480 | 3.590 | 3.460 | 3.580 | 1,769,754 | +0.12(+3.47%) |
Nov 19, 2012 | 3.350 | 3.480 | 3.310 | 3.460 | 997,436 | +0.14(+4.22%) |
Nov 16, 2012 | 3.380 | 3.400 | 3.290 | 3.320 | 1,421,713 | -0.08(-2.36%) |
Nov 15, 2012 | 3.300 | 3.420 | 3.290 | 3.400 | 3,536,652 | +0.10(+3.03%) |
Nov 14, 2012 | 3.430 | 3.495 | 3.250 | 3.300 | 2,372,411 | -0.16(-4.62%) |
Nov 13, 2012 | 3.410 | 3.510 | 3.400 | 3.460 | 1,045,848 | +0.06(+1.62%) |
Nov 12, 2012 | 3.550 | 3.620 | 3.400 | 3.405 | 2,243,709 | -0.10(-2.71%) |
Nov 09, 2012 | 3.580 | 3.620 | 3.490 | 3.500 | 7,273,213 | -0.56(-13.79%) |
Nov 08, 2012 | 4.220 | 4.260 | 4.050 | 4.060 | 642,632 | -0.15(-3.56%) |
Nov 07, 2012 | 4.300 | 4.300 | 4.090 | 4.210 | 635,885 | -0.11(-2.55%) |
Nov 06, 2012 | 4.540 | 4.570 | 4.280 | 4.320 | 657,233 | -0.19(-4.21%) |
Nov 05, 2012 | 4.090 | 4.560 | 4.030 | 4.510 | 1,870,146 | +0.43(+10.54%) |
Nov 02, 2012 | 4.260 | 4.340 | 4.060 | 4.080 | 752,859 | -0.17(-4.00%) |
Nov 01, 2012 | 4.150 | 4.350 | 4.130 | 4.250 | 931,933 | +0.12(+2.78%) |
Oct 31, 2012 | 4.260 | 4.260 | 3.950 | 4.135 | 1,643,207 | -0.13(-3.16%) |
Oct 26, 2012 | 4.420 | 4.270 | 4.270 | 4.270 | 469,900 | -0.10(-2.29%) |
Oct 25, 2012 | 4.410 | 4.460 | 4.310 | 4.370 | 331,951 | +0.01(+0.23%) |
Oct 24, 2012 | 4.540 | 4.560 | 4.330 | 4.360 | 692,282 | -0.14(-3.11%) |
Oct 23, 2012 | 4.380 | 4.510 | 4.340 | 4.500 | 883,628 | +0.01(+0.22%) |
Oct 19, 2012 | 4.830 | 4.840 | 4.430 | 4.490 | 1,055,780 | -0.38(-7.80%) |
Oct 18, 2012 | 4.840 | 4.950 | 4.840 | 4.870 | 324,926 | +0.04(+0.83%) |
Oct 17, 2012 | 5.060 | 5.120 | 4.770 | 4.830 | 1,398,291 | -0.23(-4.55%) |
Oct 16, 2012 | 5.120 | 5.160 | 5.000 | 5.060 | 519,286 | -0.02(-0.49%) |
Oct 15, 2012 | 5.090 | 5.140 | 4.980 | 5.085 | 889,352 | +0.00(+0.10%) |
Oct 12, 2012 | 5.260 | 5.320 | 5.050 | 5.080 | 553,417 | -0.18(-3.42%) |
Oct 11, 2012 | 5.140 | 5.490 | 5.130 | 5.260 | 667,166 | +0.10(+2.04%) |
Oct 10, 2012 | 5.170 | 5.260 | 5.100 | 5.155 | 723,941 | -0.01(-0.29%) |
Oct 09, 2012 | 5.490 | 5.520 | 5.150 | 5.170 | 1,182,932 | -0.38(-6.93%) |
Oct 08, 2012 | 5.870 | 5.910 | 5.550 | 5.555 | 612,121 | -0.36(-6.01%) |
Oct 05, 2012 | 5.990 | 6.170 | 5.900 | 5.910 | 1,042,476 | -0.05(-0.84%) |
Oct 04, 2012 | 5.710 | 6.010 | 5.710 | 5.960 | 1,269,404 | +0.17(+2.94%) |
Oct 03, 2012 | 5.690 | 5.800 | 5.540 | 5.790 | 983,846 | +0.12(+2.12%) |
Oct 02, 2012 | 5.770 | 5.800 | 5.610 | 5.670 | 482,093 | -0.06(-1.05%) |
Oct 01, 2012 | 5.900 | 5.930 | 5.680 | 5.730 | 582,553 | -0.11(-1.97%) |
Sep 28, 2012 | 5.940 | 6.160 | 5.800 | 5.845 | 1,174,873 | -0.10(-1.60%) |
Sep 27, 2012 | 5.620 | 6.040 | 5.480 | 5.940 | 1,396,965 | +0.36(+6.45%) |
Sep 26, 2012 | 5.710 | 5.800 | 5.520 | 5.580 | 752,981 | -0.14(-2.45%) |
Sep 25, 2012 | 5.420 | 5.770 | 5.410 | 5.720 | 1,240,170 | +0.31(+5.73%) |
Sep 24, 2012 | 5.770 | 5.820 | 5.400 | 5.410 | 1,264,639 | -0.39(-6.72%) |
Sep 21, 2012 | 5.790 | 5.850 | 5.760 | 5.800 | 1,059,548 | +0.07(+1.22%) |
Sep 20, 2012 | 5.520 | 5.770 | 5.500 | 5.730 | 1,050,493 | +0.20(+3.62%) |
Sep 19, 2012 | 5.460 | 5.570 | 5.370 | 5.530 | 828,676 | +0.11(+2.03%) |
Sep 18, 2012 | 5.300 | 5.475 | 5.260 | 5.420 | 733,281 | +0.13(+2.46%) |
Sep 17, 2012 | 5.360 | 5.450 | 5.250 | 5.290 | 1,095,110 | -0.10(-1.86%) |
Sep 14, 2012 | 5.420 | 5.480 | 5.360 | 5.390 | 502,698 | +0.00(+0.00%) |
Sep 13, 2012 | 5.350 | 5.470 | 5.310 | 5.390 | 964,135 | +0.05(+0.94%) |
Sep 12, 2012 | 5.530 | 5.600 | 5.300 | 5.340 | 1,053,164 | -0.20(-3.61%) |
Sep 11, 2012 | 5.550 | 5.685 | 5.522 | 5.540 | 425,876 | -0.02(-0.36%) |
Sep 10, 2012 | 5.560 | 5.670 | 5.510 | 5.560 | 844,344 | +0.01(+0.18%) |
Sep 07, 2012 | 5.700 | 5.700 | 5.530 | 5.550 | 695,286 | -0.12(-2.20%) |
Sep 06, 2012 | 5.670 | 5.790 | 5.640 | 5.675 | 763,379 | +0.05(+0.98%) |
Sep 05, 2012 | 5.670 | 5.798 | 5.540 | 5.620 | 597,416 | -0.06(-1.06%) |