Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.782 | 3.790 | 3.736 | 3.765 | 1,034,374 | -0.00(-0.11%) |
Nov 29, 2012 | 3.798 | 3.831 | 3.741 | 3.769 | 1,262,052 | -0.01(-0.33%) |
Nov 28, 2012 | 3.831 | 3.848 | 3.728 | 3.782 | 1,701,016 | -0.07(-1.72%) |
Nov 27, 2012 | 3.923 | 3.923 | 3.802 | 3.848 | 1,888,908 | +0.01(+0.22%) |
Nov 26, 2012 | 3.916 | 3.916 | 3.788 | 3.840 | 2,076,925 | +0.01(+0.21%) |
Nov 23, 2012 | 3.719 | 3.832 | 3.711 | 3.832 | 1,612,736 | +0.16(+4.49%) |
Nov 21, 2012 | 3.627 | 3.683 | 3.591 | 3.667 | 935,468 | +0.04(+0.99%) |
Nov 20, 2012 | 3.647 | 3.691 | 3.591 | 3.631 | 1,236,857 | -0.02(-0.44%) |
Nov 19, 2012 | 3.559 | 3.651 | 3.559 | 3.647 | 2,696,170 | +0.14(+4.12%) |
Nov 16, 2012 | 3.451 | 3.551 | 3.451 | 3.503 | 2,044,324 | +0.06(+1.87%) |
Nov 15, 2012 | 3.314 | 3.543 | 3.310 | 3.438 | 2,937,893 | +0.13(+3.88%) |
Nov 14, 2012 | 3.334 | 3.350 | 3.290 | 3.310 | 1,067,395 | -0.03(-0.84%) |
Nov 13, 2012 | 3.430 | 3.434 | 3.330 | 3.338 | 1,029,533 | -0.07(-2.12%) |
Nov 12, 2012 | 3.434 | 3.487 | 3.410 | 3.410 | 661,054 | -0.02(-0.70%) |
Nov 09, 2012 | 3.471 | 3.487 | 3.426 | 3.434 | 1,122,626 | -0.05(-1.50%) |
Nov 08, 2012 | 3.467 | 3.543 | 3.446 | 3.487 | 1,249,987 | +0.01(+0.23%) |
Nov 07, 2012 | 3.531 | 3.539 | 3.410 | 3.479 | 1,553,641 | -0.08(-2.25%) |
Nov 06, 2012 | 3.511 | 3.595 | 3.499 | 3.559 | 1,102,480 | +0.06(+1.72%) |
Nov 05, 2012 | 3.422 | 3.535 | 3.414 | 3.499 | 1,100,785 | +0.07(+2.11%) |
Nov 02, 2012 | 3.434 | 3.446 | 3.386 | 3.426 | 1,192,483 | +0.02(+0.59%) |
Nov 01, 2012 | 3.370 | 3.459 | 3.362 | 3.406 | 1,293,172 | +0.04(+1.07%) |
Oct 31, 2012 | 3.326 | 3.519 | 3.326 | 3.370 | 1,663,899 | +0.04(+1.33%) |
Oct 26, 2012 | 3.362 | 3.326 | 3.326 | 3.326 | 943,366 | -0.04(-1.07%) |
Oct 25, 2012 | 3.459 | 3.467 | 3.338 | 3.362 | 1,448,288 | -0.07(-2.10%) |
Oct 24, 2012 | 3.410 | 3.479 | 3.354 | 3.434 | 1,282,223 | +0.04(+1.18%) |
Oct 23, 2012 | 3.434 | 3.462 | 3.382 | 3.394 | 2,034,367 | -0.20(-5.47%) |
Oct 19, 2012 | 3.631 | 3.639 | 3.571 | 3.591 | 1,483,733 | -0.05(-1.32%) |
Oct 18, 2012 | 3.627 | 3.715 | 3.627 | 3.639 | 1,524,398 | +0.01(+0.33%) |
Oct 17, 2012 | 3.619 | 3.631 | 3.587 | 3.627 | 1,717,516 | +0.01(+0.22%) |
Oct 16, 2012 | 3.703 | 3.711 | 3.583 | 3.619 | 2,696,937 | -0.07(-1.96%) |
Oct 15, 2012 | 3.747 | 3.763 | 3.671 | 3.691 | 1,406,008 | -0.04(-1.18%) |
Oct 12, 2012 | 3.792 | 3.828 | 3.721 | 3.735 | 2,275,907 | -0.01(-0.21%) |
Oct 11, 2012 | 3.755 | 3.791 | 3.731 | 3.743 | 1,458,724 | +0.02(+0.54%) |
Oct 10, 2012 | 3.784 | 3.840 | 3.671 | 3.723 | 2,288,159 | -0.03(-0.75%) |
Oct 09, 2012 | 3.864 | 3.864 | 3.743 | 3.751 | 2,441,067 | -0.08(-2.20%) |
Oct 08, 2012 | 3.912 | 3.944 | 3.824 | 3.836 | 2,288,952 | -0.09(-2.35%) |
Oct 05, 2012 | 4.064 | 4.064 | 3.912 | 3.928 | 2,537,098 | -0.11(-2.68%) |
Oct 04, 2012 | 4.036 | 4.036 | 3.976 | 4.036 | 1,076,863 | +0.04(+0.90%) |
Oct 03, 2012 | 4.080 | 4.080 | 3.992 | 4.000 | 1,139,470 | -0.06(-1.38%) |
Oct 02, 2012 | 4.048 | 4.072 | 4.004 | 4.056 | 830,905 | +0.05(+1.30%) |
Oct 01, 2012 | 4.088 | 4.100 | 3.984 | 4.004 | 1,436,552 | -0.04(-0.99%) |
Sep 28, 2012 | 4.084 | 4.105 | 4.044 | 4.044 | 1,098,649 | -0.07(-1.66%) |
Sep 27, 2012 | 4.113 | 4.145 | 4.076 | 4.113 | 1,097,894 | +0.03(+0.69%) |
Sep 26, 2012 | 4.080 | 4.153 | 4.024 | 4.084 | 1,404,906 | +0.00(+0.10%) |
Sep 25, 2012 | 4.233 | 4.269 | 4.068 | 4.080 | 1,436,562 | -0.15(-3.51%) |
Sep 24, 2012 | 4.217 | 4.285 | 4.193 | 4.229 | 1,588,263 | +0.01(+0.19%) |
Sep 21, 2012 | 4.257 | 4.301 | 4.221 | 4.221 | 1,996,839 | -0.03(-0.66%) |
Sep 20, 2012 | 4.249 | 4.285 | 4.217 | 4.249 | 1,098,345 | -0.01(-0.28%) |
Sep 19, 2012 | 4.141 | 4.285 | 4.141 | 4.261 | 2,204,251 | +0.12(+3.01%) |
Sep 18, 2012 | 4.233 | 4.233 | 4.105 | 4.137 | 2,608,899 | -0.07(-1.62%) |
Sep 17, 2012 | 4.361 | 4.373 | 4.181 | 4.205 | 2,155,345 | -0.17(-3.94%) |
Sep 14, 2012 | 4.522 | 4.558 | 4.361 | 4.377 | 2,184,688 | -0.12(-2.59%) |
Sep 13, 2012 | 4.361 | 4.554 | 4.273 | 4.494 | 2,068,416 | +0.00(+0.00%) |
Sep 12, 2012 | 4.470 | 4.510 | 4.443 | 4.494 | 721,427 | +0.02(+0.54%) |
Sep 11, 2012 | 4.454 | 4.494 | 4.405 | 4.470 | 1,227,939 | +0.04(+1.00%) |
Sep 10, 2012 | 4.482 | 4.494 | 4.381 | 4.425 | 1,649,209 | -0.06(-1.25%) |
Sep 07, 2012 | 4.554 | 4.554 | 4.470 | 4.482 | 1,536,466 | -0.06(-1.41%) |
Sep 06, 2012 | 4.566 | 4.602 | 4.534 | 4.546 | 1,207,011 | +0.01(+0.18%) |
Sep 05, 2012 | 4.582 | 4.602 | 4.510 | 4.538 | 1,468,761 | -0.02(-0.53%) |