Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.814 | 3.845 | 3.802 | 3.802 | 53,790 | -0.03(-0.75%) |
Nov 29, 2012 | 3.805 | 3.849 | 3.802 | 3.830 | 106,338 | +0.03(+0.75%) |
Nov 28, 2012 | 3.795 | 3.819 | 3.795 | 3.802 | 63,505 | -0.00(-0.10%) |
Nov 27, 2012 | 3.802 | 3.821 | 3.792 | 3.805 | 79,648 | -0.01(-0.15%) |
Nov 26, 2012 | 3.802 | 3.830 | 3.789 | 3.811 | 77,723 | -0.01(-0.33%) |
Nov 23, 2012 | 3.811 | 3.837 | 3.789 | 3.824 | 66,272 | +0.02(+0.42%) |
Nov 21, 2012 | 3.744 | 3.814 | 3.718 | 3.808 | 93,326 | +0.06(+1.70%) |
Nov 20, 2012 | 3.763 | 3.763 | 3.709 | 3.744 | 103,731 | -0.00(-0.08%) |
Nov 19, 2012 | 3.719 | 3.770 | 3.714 | 3.748 | 99,214 | +0.04(+1.20%) |
Nov 16, 2012 | 3.598 | 3.751 | 3.598 | 3.703 | 167,261 | +0.11(+3.10%) |
Nov 15, 2012 | 3.652 | 3.674 | 3.518 | 3.592 | 452,318 | -0.08(-2.25%) |
Nov 14, 2012 | 3.760 | 3.760 | 3.614 | 3.674 | 449,771 | -0.11(-2.86%) |
Nov 13, 2012 | 3.773 | 3.814 | 3.744 | 3.783 | 138,637 | -0.02(-0.64%) |
Nov 12, 2012 | 3.808 | 3.814 | 3.792 | 3.807 | 32,374 | +0.00(+0.04%) |
Nov 09, 2012 | 3.795 | 3.818 | 3.792 | 3.805 | 42,537 | -0.01(-0.33%) |
Nov 08, 2012 | 3.773 | 3.821 | 3.773 | 3.818 | 50,204 | +0.04(+1.01%) |
Nov 07, 2012 | 3.776 | 3.798 | 3.760 | 3.779 | 47,001 | -0.02(-0.50%) |
Nov 06, 2012 | 3.761 | 3.809 | 3.761 | 3.798 | 52,329 | +0.01(+0.33%) |
Nov 05, 2012 | 3.858 | 3.858 | 3.779 | 3.786 | 87,093 | -0.05(-1.32%) |
Nov 02, 2012 | 3.770 | 3.836 | 3.770 | 3.836 | 98,128 | +0.03(+0.92%) |
Nov 01, 2012 | 3.783 | 3.815 | 3.764 | 3.802 | 121,106 | +0.04(+1.10%) |
Oct 31, 2012 | 3.719 | 3.773 | 3.719 | 3.760 | 101,404 | +0.05(+1.27%) |
Oct 26, 2012 | 3.754 | 3.713 | 3.713 | 3.713 | 247,575 | -0.04(-1.18%) |
Oct 25, 2012 | 3.748 | 3.770 | 3.735 | 3.757 | 101,587 | -0.01(-0.34%) |
Oct 24, 2012 | 3.792 | 3.795 | 3.764 | 3.770 | 67,395 | -0.01(-0.17%) |
Oct 23, 2012 | 3.783 | 3.802 | 3.764 | 3.776 | 142,107 | -0.03(-0.83%) |
Oct 19, 2012 | 3.795 | 3.811 | 3.784 | 3.808 | 46,798 | +0.02(+0.42%) |
Oct 18, 2012 | 3.817 | 3.817 | 3.792 | 3.792 | 73,842 | -0.02(-0.58%) |
Oct 17, 2012 | 3.811 | 3.839 | 3.798 | 3.814 | 179,566 | -0.04(-1.15%) |
Oct 16, 2012 | 3.862 | 3.887 | 3.839 | 3.858 | 33,421 | -0.00(-0.08%) |
Oct 15, 2012 | 3.836 | 3.887 | 3.836 | 3.862 | 52,199 | +0.00(+0.08%) |
Oct 12, 2012 | 3.833 | 3.903 | 3.824 | 3.858 | 88,937 | +0.05(+1.24%) |
Oct 11, 2012 | 3.795 | 3.912 | 3.795 | 3.811 | 207,883 | +0.05(+1.27%) |
Oct 10, 2012 | 3.846 | 3.852 | 3.700 | 3.764 | 309,642 | -0.12(-3.02%) |
Oct 09, 2012 | 3.953 | 3.953 | 3.863 | 3.881 | 128,808 | -0.04(-1.05%) |
Oct 08, 2012 | 3.919 | 3.959 | 3.919 | 3.922 | 42,343 | -0.02(-0.48%) |
Oct 05, 2012 | 3.912 | 3.959 | 3.893 | 3.941 | 66,484 | +0.03(+0.72%) |
Oct 04, 2012 | 3.893 | 3.928 | 3.893 | 3.912 | 57,125 | -0.01(-0.24%) |
Oct 03, 2012 | 3.890 | 3.925 | 3.890 | 3.922 | 46,477 | +0.02(+0.56%) |
Oct 02, 2012 | 3.890 | 3.912 | 3.890 | 3.900 | 54,563 | +0.01(+0.19%) |
Oct 01, 2012 | 3.922 | 3.925 | 3.890 | 3.892 | 27,883 | -0.01(-0.19%) |
Sep 28, 2012 | 3.881 | 3.925 | 3.881 | 3.900 | 44,144 | +0.01(+0.16%) |
Sep 27, 2012 | 3.868 | 3.922 | 3.865 | 3.893 | 21,505 | +0.02(+0.41%) |
Sep 26, 2012 | 3.875 | 3.887 | 3.840 | 3.878 | 95,325 | -0.01(-0.24%) |
Sep 25, 2012 | 3.881 | 3.922 | 3.875 | 3.887 | 73,109 | +0.00(+0.00%) |
Sep 24, 2012 | 3.875 | 3.925 | 3.827 | 3.887 | 114,469 | -0.01(-0.32%) |
Sep 21, 2012 | 3.922 | 3.925 | 3.873 | 3.900 | 45,185 | +0.01(+0.16%) |
Sep 20, 2012 | 3.915 | 3.915 | 3.887 | 3.893 | 39,180 | +0.00(+0.00%) |
Sep 19, 2012 | 3.881 | 3.903 | 3.824 | 3.893 | 52,816 | +0.02(+0.41%) |
Sep 18, 2012 | 3.809 | 3.887 | 3.809 | 3.878 | 58,006 | +0.06(+1.56%) |
Sep 17, 2012 | 3.809 | 3.862 | 3.809 | 3.818 | 86,106 | +0.00(+0.00%) |
Sep 14, 2012 | 3.799 | 3.824 | 3.774 | 3.818 | 59,495 | +0.03(+0.91%) |
Sep 13, 2012 | 3.837 | 3.837 | 3.758 | 3.783 | 77,084 | -0.04(-0.99%) |
Sep 12, 2012 | 3.809 | 3.830 | 3.799 | 3.821 | 68,396 | +0.00(+0.08%) |
Sep 11, 2012 | 3.821 | 3.837 | 3.799 | 3.818 | 58,375 | -0.01(-0.33%) |
Sep 10, 2012 | 3.812 | 3.849 | 3.796 | 3.831 | 49,650 | +0.02(+0.57%) |
Sep 07, 2012 | 3.802 | 3.821 | 3.781 | 3.809 | 71,371 | +0.00(+0.03%) |
Sep 06, 2012 | 3.887 | 3.902 | 3.753 | 3.807 | 168,307 | -0.09(-2.28%) |
Sep 05, 2012 | 3.834 | 3.902 | 3.781 | 3.896 | 125,762 | +0.07(+1.88%) |