Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.874 | 3.910 | 3.808 | 3.892 | 45,726,104 | +0.00(+0.07%) |
Nov 29, 2012 | 3.800 | 3.928 | 3.792 | 3.890 | 49,193,724 | +0.07(+1.88%) |
Nov 28, 2012 | 3.779 | 3.826 | 3.754 | 3.818 | 40,744,964 | +0.01(+0.13%) |
Nov 27, 2012 | 3.872 | 3.900 | 3.795 | 3.813 | 43,694,672 | -0.08(-2.05%) |
Nov 26, 2012 | 3.908 | 3.922 | 3.864 | 3.892 | 25,114,138 | -0.03(-0.66%) |
Nov 23, 2012 | 3.895 | 3.939 | 3.892 | 3.918 | 17,534,358 | +0.07(+1.87%) |
Nov 21, 2012 | 3.826 | 3.856 | 3.797 | 3.846 | 34,103,124 | +0.01(+0.13%) |
Nov 20, 2012 | 3.813 | 3.854 | 3.772 | 3.841 | 24,262,934 | +0.00(+0.07%) |
Nov 19, 2012 | 3.749 | 3.846 | 3.746 | 3.838 | 34,617,044 | +0.15(+3.97%) |
Nov 16, 2012 | 3.733 | 3.741 | 3.648 | 3.692 | 38,221,264 | -0.01(-0.14%) |
Nov 15, 2012 | 3.654 | 3.725 | 3.648 | 3.697 | 28,122,946 | +0.03(+0.91%) |
Nov 14, 2012 | 3.725 | 3.743 | 3.648 | 3.664 | 42,850,496 | -0.07(-1.79%) |
Nov 13, 2012 | 3.707 | 3.772 | 3.687 | 3.731 | 32,130,742 | -0.02(-0.41%) |
Nov 12, 2012 | 3.728 | 3.759 | 3.707 | 3.746 | 21,119,568 | +0.01(+0.28%) |
Nov 09, 2012 | 3.738 | 3.785 | 3.715 | 3.736 | 47,155,612 | -0.02(-0.55%) |
Nov 08, 2012 | 3.851 | 3.892 | 3.731 | 3.756 | 58,875,628 | -0.09(-2.34%) |
Nov 07, 2012 | 3.900 | 3.905 | 3.823 | 3.846 | 49,883,772 | -0.10(-2.41%) |
Nov 06, 2012 | 3.923 | 3.973 | 3.898 | 3.941 | 34,280,868 | +0.05(+1.25%) |
Nov 05, 2012 | 3.910 | 3.928 | 3.874 | 3.892 | 32,638,630 | -0.03(-0.79%) |
Nov 02, 2012 | 4.175 | 4.175 | 3.882 | 3.923 | 36,021,772 | +0.02(+0.53%) |
Nov 01, 2012 | 3.797 | 3.926 | 3.785 | 3.903 | 47,162,540 | +0.16(+4.18%) |
Oct 31, 2012 | 3.782 | 3.790 | 3.728 | 3.746 | 28,080,022 | -0.02(-0.41%) |
Oct 26, 2012 | 3.777 | 3.761 | 3.761 | 3.761 | 47,834,652 | -0.02(-0.61%) |
Oct 25, 2012 | 3.849 | 3.874 | 3.779 | 3.785 | 61,980,304 | +0.07(+1.87%) |
Oct 24, 2012 | 3.671 | 3.772 | 3.661 | 3.715 | 51,614,056 | +0.11(+3.14%) |
Oct 23, 2012 | 3.666 | 3.669 | 3.579 | 3.602 | 117,159,856 | -0.13(-3.51%) |
Oct 19, 2012 | 3.779 | 3.787 | 3.710 | 3.733 | 47,938,200 | -0.06(-1.56%) |
Oct 18, 2012 | 3.815 | 3.818 | 3.741 | 3.792 | 45,182,296 | -0.01(-0.34%) |
Oct 17, 2012 | 3.795 | 3.808 | 3.702 | 3.805 | 48,814,684 | +0.02(+0.41%) |
Oct 16, 2012 | 3.815 | 3.831 | 3.749 | 3.790 | 45,334,088 | +0.03(+0.75%) |
Oct 15, 2012 | 3.756 | 3.785 | 3.738 | 3.761 | 38,395,356 | +0.03(+0.69%) |
Oct 12, 2012 | 3.746 | 3.800 | 3.713 | 3.736 | 29,794,698 | -0.02(-0.48%) |
Oct 11, 2012 | 3.759 | 3.808 | 3.743 | 3.754 | 56,682,836 | +0.03(+0.76%) |
Oct 10, 2012 | 3.836 | 3.838 | 3.707 | 3.725 | 48,218,632 | -0.10(-2.49%) |
Oct 09, 2012 | 3.874 | 3.874 | 3.792 | 3.821 | 43,542,224 | -0.12(-3.00%) |
Oct 08, 2012 | 3.880 | 3.957 | 3.846 | 3.939 | 31,617,268 | +0.03(+0.66%) |
Oct 05, 2012 | 3.962 | 3.990 | 3.892 | 3.913 | 31,128,354 | -0.01(-0.26%) |
Oct 04, 2012 | 3.900 | 3.923 | 3.851 | 3.923 | 51,847,520 | +0.02(+0.53%) |
Oct 03, 2012 | 3.936 | 3.941 | 3.885 | 3.903 | 27,325,738 | -0.04(-1.11%) |
Oct 02, 2012 | 4.000 | 4.003 | 3.934 | 3.946 | 29,549,006 | -0.01(-0.19%) |
Oct 01, 2012 | 3.903 | 3.990 | 3.900 | 3.954 | 37,150,924 | +0.03(+0.72%) |
Sep 28, 2012 | 3.887 | 3.926 | 3.864 | 3.926 | 55,349,108 | -0.09(-2.30%) |
Sep 27, 2012 | 4.062 | 4.075 | 3.964 | 4.018 | 43,364,492 | -0.03(-0.64%) |
Sep 26, 2012 | 4.036 | 4.047 | 3.952 | 4.044 | 57,987,828 | -0.01(-0.13%) |
Sep 25, 2012 | 4.208 | 4.221 | 4.041 | 4.049 | 98,547,000 | -0.26(-6.13%) |
Sep 24, 2012 | 4.322 | 4.360 | 4.288 | 4.314 | 30,056,282 | +0.03(+0.60%) |
Sep 21, 2012 | 4.337 | 4.370 | 4.280 | 4.288 | 42,078,780 | -0.01(-0.18%) |
Sep 20, 2012 | 4.298 | 4.316 | 4.260 | 4.296 | 36,609,888 | -0.03(-0.77%) |
Sep 19, 2012 | 4.311 | 4.391 | 4.296 | 4.329 | 38,152,028 | -0.01(-0.30%) |
Sep 18, 2012 | 4.414 | 4.414 | 4.306 | 4.342 | 39,756,096 | -0.07(-1.52%) |
Sep 17, 2012 | 4.491 | 4.496 | 4.386 | 4.409 | 60,854,352 | -0.07(-1.49%) |
Sep 14, 2012 | 4.460 | 4.581 | 4.458 | 4.476 | 76,142,760 | +0.03(+0.69%) |
Sep 13, 2012 | 4.278 | 4.455 | 4.265 | 4.445 | 62,710,332 | +0.14(+3.35%) |
Sep 12, 2012 | 4.247 | 4.334 | 4.242 | 4.301 | 46,327,516 | +0.08(+2.01%) |
Sep 11, 2012 | 4.198 | 4.234 | 4.190 | 4.216 | 30,044,844 | +0.04(+1.05%) |
Sep 10, 2012 | 4.212 | 4.237 | 4.162 | 4.172 | 39,667,264 | -0.08(-1.99%) |
Sep 07, 2012 | 4.119 | 4.322 | 4.119 | 4.257 | 41,117,780 | +0.13(+3.18%) |
Sep 06, 2012 | 4.023 | 4.142 | 4.018 | 4.126 | 41,182,848 | +0.13(+3.28%) |
Sep 05, 2012 | 3.967 | 4.005 | 3.939 | 3.995 | 47,054,136 | +0.03(+0.65%) |