Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.939 | 3.943 | 3.911 | 3.935 | 607,412 | +0.01(+0.14%) |
Nov 29, 2012 | 3.964 | 3.964 | 3.919 | 3.930 | 570,035 | -0.02(-0.45%) |
Nov 28, 2012 | 3.951 | 3.951 | 3.919 | 3.947 | 603,459 | +0.01(+0.20%) |
Nov 27, 2012 | 3.960 | 3.980 | 3.919 | 3.939 | 831,720 | -0.02(-0.41%) |
Nov 26, 2012 | 3.964 | 3.976 | 3.943 | 3.956 | 753,234 | -0.01(-0.30%) |
Nov 23, 2012 | 3.943 | 3.976 | 3.919 | 3.968 | 328,498 | +0.05(+1.23%) |
Nov 21, 2012 | 3.947 | 3.947 | 3.903 | 3.919 | 574,727 | +0.02(+0.52%) |
Nov 20, 2012 | 3.887 | 3.904 | 3.859 | 3.899 | 810,868 | +0.04(+1.04%) |
Nov 19, 2012 | 3.851 | 3.899 | 3.811 | 3.859 | 1,023,869 | +0.08(+2.13%) |
Nov 16, 2012 | 3.678 | 3.787 | 3.678 | 3.779 | 1,082,581 | +0.11(+2.96%) |
Nov 15, 2012 | 3.722 | 3.734 | 3.574 | 3.670 | 2,866,501 | -0.05(-1.40%) |
Nov 14, 2012 | 3.863 | 3.879 | 3.722 | 3.722 | 2,005,190 | -0.15(-3.84%) |
Nov 13, 2012 | 3.911 | 3.919 | 3.859 | 3.871 | 593,588 | -0.03(-0.79%) |
Nov 12, 2012 | 3.974 | 3.974 | 3.898 | 3.902 | 958,960 | -0.07(-1.81%) |
Nov 09, 2012 | 3.946 | 3.974 | 3.942 | 3.974 | 538,530 | +0.02(+0.61%) |
Nov 08, 2012 | 3.934 | 3.950 | 3.922 | 3.950 | 630,683 | +0.04(+0.92%) |
Nov 07, 2012 | 3.962 | 3.962 | 3.902 | 3.914 | 803,501 | -0.05(-1.31%) |
Nov 06, 2012 | 3.978 | 3.990 | 3.954 | 3.966 | 555,794 | -0.01(-0.20%) |
Nov 05, 2012 | 3.970 | 3.982 | 3.954 | 3.974 | 444,399 | +0.02(+0.51%) |
Nov 02, 2012 | 3.994 | 3.994 | 3.954 | 3.954 | 481,399 | -0.03(-0.80%) |
Nov 01, 2012 | 3.946 | 3.986 | 3.942 | 3.986 | 887,769 | +0.06(+1.63%) |
Oct 31, 2012 | 3.926 | 3.938 | 3.914 | 3.922 | 617,718 | -0.02(-0.61%) |
Oct 26, 2012 | 3.966 | 3.946 | 3.946 | 3.946 | 582,403 | -0.02(-0.50%) |
Oct 25, 2012 | 3.958 | 3.974 | 3.942 | 3.966 | 465,975 | +0.00(+0.10%) |
Oct 24, 2012 | 3.898 | 3.962 | 3.898 | 3.962 | 527,848 | +0.06(+1.64%) |
Oct 23, 2012 | 3.866 | 3.898 | 3.858 | 3.898 | 818,151 | -0.00(-0.10%) |
Oct 19, 2012 | 3.942 | 3.942 | 3.890 | 3.902 | 651,157 | -0.04(-1.01%) |
Oct 18, 2012 | 3.938 | 3.950 | 3.922 | 3.942 | 537,831 | +0.01(+0.20%) |
Oct 17, 2012 | 3.954 | 3.958 | 3.922 | 3.934 | 608,431 | -0.01(-0.20%) |
Oct 16, 2012 | 3.954 | 3.958 | 3.930 | 3.942 | 667,282 | +0.01(+0.20%) |
Oct 15, 2012 | 3.966 | 3.966 | 3.922 | 3.934 | 713,298 | -0.02(-0.51%) |
Oct 12, 2012 | 3.954 | 3.970 | 3.938 | 3.954 | 696,855 | -0.01(-0.20%) |
Oct 11, 2012 | 3.958 | 3.970 | 3.930 | 3.962 | 692,967 | +0.01(+0.24%) |
Oct 10, 2012 | 3.964 | 3.971 | 3.905 | 3.953 | 730,529 | -0.00(-0.10%) |
Oct 09, 2012 | 3.964 | 3.992 | 3.938 | 3.957 | 751,663 | -0.01(-0.30%) |
Oct 08, 2012 | 3.953 | 3.976 | 3.946 | 3.968 | 597,715 | +0.02(+0.60%) |
Oct 05, 2012 | 3.953 | 3.960 | 3.933 | 3.945 | 580,237 | -0.00(-0.10%) |
Oct 04, 2012 | 3.937 | 3.949 | 3.913 | 3.949 | 557,580 | +0.02(+0.50%) |
Oct 03, 2012 | 3.929 | 3.929 | 3.913 | 3.929 | 430,250 | +0.00(+0.00%) |
Oct 02, 2012 | 3.925 | 3.929 | 3.918 | 3.929 | 870,706 | +0.00(+0.00%) |
Oct 01, 2012 | 3.929 | 3.929 | 3.913 | 3.929 | 778,102 | +0.02(+0.41%) |
Sep 28, 2012 | 3.913 | 3.913 | 3.901 | 3.913 | 677,644 | +0.01(+0.20%) |
Sep 27, 2012 | 3.909 | 3.921 | 3.905 | 3.905 | 699,882 | -0.01(-0.30%) |
Sep 26, 2012 | 3.913 | 3.917 | 3.881 | 3.917 | 870,892 | +0.01(+0.20%) |
Sep 25, 2012 | 3.901 | 3.913 | 3.877 | 3.909 | 691,397 | +0.04(+0.92%) |
Sep 24, 2012 | 3.913 | 3.913 | 3.873 | 3.873 | 1,030,800 | -0.04(-1.01%) |
Sep 21, 2012 | 3.905 | 3.921 | 3.893 | 3.913 | 638,991 | +0.01(+0.31%) |
Sep 20, 2012 | 3.917 | 3.925 | 3.881 | 3.901 | 654,166 | -0.01(-0.30%) |
Sep 19, 2012 | 3.905 | 3.925 | 3.889 | 3.913 | 775,164 | +0.01(+0.20%) |
Sep 18, 2012 | 3.885 | 3.905 | 3.861 | 3.905 | 543,988 | +0.04(+1.03%) |
Sep 17, 2012 | 3.913 | 3.913 | 3.853 | 3.865 | 858,885 | -0.03(-0.81%) |
Sep 14, 2012 | 3.921 | 3.929 | 3.877 | 3.897 | 1,261,399 | -0.02(-0.51%) |
Sep 13, 2012 | 3.901 | 3.917 | 3.889 | 3.917 | 769,391 | +0.00(+0.10%) |
Sep 12, 2012 | 3.917 | 3.917 | 3.889 | 3.913 | 756,962 | +0.04(+0.96%) |
Sep 11, 2012 | 3.876 | 3.883 | 3.860 | 3.876 | 774,981 | +0.00(+0.00%) |
Sep 10, 2012 | 3.899 | 3.899 | 3.864 | 3.876 | 709,097 | -0.01(-0.30%) |
Sep 07, 2012 | 3.864 | 3.892 | 3.856 | 3.888 | 1,177,308 | +0.02(+0.61%) |
Sep 06, 2012 | 3.840 | 3.864 | 3.836 | 3.864 | 1,280,383 | +0.05(+1.34%) |
Sep 05, 2012 | 3.825 | 3.860 | 3.813 | 3.813 | 1,954,592 | -0.02(-0.41%) |