Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.780 | 3.780 | 3.670 | 3.720 | 266,435 | -0.06(-1.59%) |
Nov 29, 2012 | 3.990 | 3.990 | 3.560 | 3.780 | 327,854 | +0.04(+1.07%) |
Nov 28, 2012 | 3.530 | 3.830 | 3.530 | 3.740 | 183,671 | +0.20(+5.65%) |
Nov 27, 2012 | 3.580 | 3.590 | 3.540 | 3.540 | 28,828 | -0.03(-0.84%) |
Nov 26, 2012 | 3.430 | 3.570 | 3.430 | 3.570 | 92,243 | +0.12(+3.48%) |
Nov 23, 2012 | 3.420 | 3.450 | 3.380 | 3.450 | 40,914 | +0.04(+1.17%) |
Nov 21, 2012 | 3.380 | 3.420 | 3.380 | 3.410 | 11,505 | +0.02(+0.59%) |
Nov 20, 2012 | 3.340 | 3.410 | 3.340 | 3.390 | 19,650 | +0.03(+0.89%) |
Nov 19, 2012 | 3.290 | 3.360 | 3.240 | 3.360 | 31,499 | +0.13(+4.02%) |
Nov 16, 2012 | 3.200 | 3.250 | 3.130 | 3.230 | 138,309 | +0.03(+0.94%) |
Nov 15, 2012 | 3.210 | 3.240 | 3.090 | 3.200 | 239,851 | -0.02(-0.62%) |
Nov 14, 2012 | 3.290 | 3.300 | 3.210 | 3.220 | 144,861 | -0.05(-1.53%) |
Nov 13, 2012 | 3.310 | 3.320 | 3.230 | 3.270 | 62,397 | -0.07(-2.10%) |
Nov 12, 2012 | 3.310 | 3.400 | 3.260 | 3.340 | 39,238 | +0.03(+0.91%) |
Nov 09, 2012 | 3.220 | 3.340 | 3.220 | 3.310 | 60,401 | +0.06(+1.85%) |
Nov 08, 2012 | 3.350 | 3.430 | 3.200 | 3.250 | 268,319 | -0.11(-3.27%) |
Nov 07, 2012 | 3.500 | 3.530 | 3.350 | 3.360 | 214,151 | -0.22(-6.15%) |
Nov 06, 2012 | 3.540 | 3.650 | 3.520 | 3.580 | 40,499 | +0.01(+0.28%) |
Nov 05, 2012 | 3.540 | 3.570 | 3.475 | 3.570 | 34,244 | +0.04(+1.13%) |
Nov 02, 2012 | 3.570 | 3.576 | 3.410 | 3.530 | 88,364 | +0.01(+0.28%) |
Nov 01, 2012 | 3.370 | 3.550 | 3.370 | 3.520 | 75,345 | +0.15(+4.45%) |
Oct 31, 2012 | 3.270 | 3.410 | 3.250 | 3.370 | 151,797 | +0.10(+3.06%) |
Oct 26, 2012 | 3.300 | 3.270 | 3.270 | 3.270 | 140,900 | -0.04(-1.21%) |
Oct 25, 2012 | 3.360 | 3.390 | 3.230 | 3.310 | 77,476 | +0.00(+0.00%) |
Oct 24, 2012 | 3.380 | 3.380 | 3.260 | 3.310 | 65,646 | -0.06(-1.78%) |
Oct 23, 2012 | 3.350 | 3.440 | 3.280 | 3.370 | 105,993 | +0.01(+0.30%) |
Oct 19, 2012 | 3.450 | 3.490 | 3.281 | 3.360 | 109,451 | -0.12(-3.45%) |
Oct 18, 2012 | 3.560 | 3.630 | 3.400 | 3.480 | 140,677 | -0.08(-2.25%) |
Oct 17, 2012 | 3.580 | 3.680 | 3.550 | 3.560 | 22,946 | -0.02(-0.56%) |
Oct 16, 2012 | 3.630 | 3.670 | 3.550 | 3.580 | 81,846 | -0.01(-0.28%) |
Oct 15, 2012 | 3.520 | 3.590 | 3.480 | 3.590 | 51,718 | +0.10(+2.87%) |
Oct 12, 2012 | 3.440 | 3.500 | 3.401 | 3.490 | 169,801 | +0.06(+1.75%) |
Oct 11, 2012 | 3.400 | 3.490 | 3.370 | 3.430 | 369,895 | +0.07(+2.08%) |
Oct 10, 2012 | 3.380 | 3.410 | 3.300 | 3.360 | 54,536 | -0.02(-0.59%) |
Oct 09, 2012 | 3.450 | 3.480 | 3.376 | 3.380 | 42,970 | -0.07(-2.03%) |
Oct 08, 2012 | 3.450 | 3.540 | 3.450 | 3.450 | 66,187 | -0.01(-0.29%) |
Oct 05, 2012 | 3.550 | 3.550 | 3.380 | 3.460 | 112,674 | -0.07(-1.98%) |
Oct 04, 2012 | 3.610 | 3.660 | 3.520 | 3.530 | 86,333 | -0.05(-1.40%) |
Oct 03, 2012 | 3.640 | 3.700 | 3.400 | 3.580 | 61,681 | -0.06(-1.65%) |
Oct 02, 2012 | 3.710 | 3.740 | 3.570 | 3.640 | 51,652 | -0.04(-1.09%) |
Oct 01, 2012 | 3.790 | 3.830 | 3.660 | 3.680 | 167,062 | -0.07(-1.87%) |
Sep 28, 2012 | 3.680 | 3.800 | 3.600 | 3.750 | 102,605 | +0.05(+1.35%) |
Sep 27, 2012 | 3.560 | 3.735 | 3.520 | 3.700 | 212,512 | +0.13(+3.64%) |
Sep 26, 2012 | 3.610 | 3.610 | 3.500 | 3.570 | 52,830 | -0.03(-0.83%) |
Sep 25, 2012 | 3.670 | 3.730 | 3.590 | 3.600 | 71,971 | -0.05(-1.37%) |
Sep 24, 2012 | 3.770 | 3.770 | 3.610 | 3.650 | 96,603 | -0.15(-3.95%) |
Sep 21, 2012 | 3.900 | 3.900 | 3.740 | 3.800 | 179,306 | -0.04(-1.04%) |
Sep 20, 2012 | 3.880 | 3.910 | 3.800 | 3.840 | 28,231 | -0.08(-2.04%) |
Sep 19, 2012 | 3.890 | 4.030 | 3.850 | 3.920 | 54,634 | +0.04(+1.03%) |
Sep 18, 2012 | 3.980 | 3.980 | 3.820 | 3.880 | 50,388 | -0.12(-3.00%) |
Sep 17, 2012 | 4.070 | 4.100 | 3.914 | 4.000 | 60,345 | -0.09(-2.20%) |
Sep 14, 2012 | 4.040 | 4.120 | 4.021 | 4.090 | 101,462 | +0.08(+2.00%) |
Sep 13, 2012 | 4.010 | 4.110 | 3.970 | 4.010 | 125,727 | +0.01(+0.25%) |
Sep 12, 2012 | 4.040 | 4.050 | 3.930 | 4.000 | 64,531 | -0.01(-0.25%) |
Sep 11, 2012 | 3.990 | 4.050 | 3.940 | 4.010 | 57,103 | +0.00(+0.00%) |
Sep 10, 2012 | 4.000 | 4.030 | 3.920 | 4.010 | 65,866 | +0.01(+0.25%) |
Sep 07, 2012 | 4.050 | 4.050 | 3.970 | 4.000 | 17,453 | +0.00(+0.00%) |
Sep 06, 2012 | 3.900 | 4.079 | 3.900 | 4.000 | 89,728 | +0.13(+3.36%) |
Sep 05, 2012 | 3.790 | 3.880 | 3.700 | 3.870 | 76,773 | +0.08(+2.11%) |