Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.575 | 3.598 | 3.545 | 3.588 | 919,980 | +0.03(+0.84%) |
Nov 29, 2012 | 3.555 | 3.613 | 3.542 | 3.558 | 939,291 | +0.01(+0.28%) |
Nov 28, 2012 | 3.522 | 3.555 | 3.488 | 3.548 | 547,992 | +0.00(+0.00%) |
Nov 27, 2012 | 3.538 | 3.572 | 3.525 | 3.548 | 510,001 | +0.01(+0.38%) |
Nov 26, 2012 | 3.555 | 3.568 | 3.511 | 3.535 | 387,081 | -0.02(-0.56%) |
Nov 23, 2012 | 3.538 | 3.572 | 3.508 | 3.555 | 381,859 | +0.03(+0.85%) |
Nov 21, 2012 | 3.508 | 3.588 | 3.488 | 3.525 | 663,153 | +0.04(+1.15%) |
Nov 20, 2012 | 3.545 | 3.545 | 3.468 | 3.485 | 502,628 | -0.06(-1.60%) |
Nov 19, 2012 | 3.501 | 3.542 | 3.481 | 3.542 | 633,500 | +0.07(+2.12%) |
Nov 16, 2012 | 3.358 | 3.480 | 3.338 | 3.468 | 1,359,375 | +0.11(+3.38%) |
Nov 15, 2012 | 3.368 | 3.381 | 3.328 | 3.355 | 1,437,126 | -0.03(-0.79%) |
Nov 14, 2012 | 3.421 | 3.471 | 3.371 | 3.381 | 2,185,584 | -0.04(-1.17%) |
Nov 13, 2012 | 3.361 | 3.471 | 3.361 | 3.421 | 1,206,861 | +0.03(+0.99%) |
Nov 12, 2012 | 3.388 | 3.405 | 3.358 | 3.388 | 820,804 | +0.03(+1.00%) |
Nov 09, 2012 | 3.328 | 3.368 | 3.104 | 3.355 | 1,717,081 | -0.01(-0.30%) |
Nov 08, 2012 | 3.478 | 3.508 | 3.365 | 3.365 | 1,190,848 | -0.11(-3.08%) |
Nov 07, 2012 | 3.518 | 3.555 | 3.425 | 3.471 | 1,115,891 | -0.07(-1.89%) |
Nov 06, 2012 | 3.588 | 3.625 | 3.511 | 3.538 | 726,129 | -0.03(-0.84%) |
Nov 05, 2012 | 3.595 | 3.618 | 3.542 | 3.568 | 731,962 | -0.01(-0.37%) |
Nov 02, 2012 | 3.345 | 3.612 | 3.345 | 3.582 | 1,155,925 | -0.01(-0.19%) |
Nov 01, 2012 | 3.622 | 3.685 | 3.588 | 3.588 | 1,022,273 | -0.02(-0.46%) |
Oct 31, 2012 | 3.648 | 3.665 | 3.603 | 3.605 | 1,409,196 | -0.02(-0.64%) |
Oct 26, 2012 | 3.645 | 3.628 | 3.628 | 3.628 | 442,789 | -0.01(-0.18%) |
Oct 25, 2012 | 3.628 | 3.642 | 3.605 | 3.635 | 665,876 | +0.03(+0.83%) |
Oct 24, 2012 | 3.692 | 3.712 | 3.558 | 3.605 | 837,348 | +0.07(+2.08%) |
Oct 23, 2012 | 3.522 | 3.595 | 3.501 | 3.532 | 1,242,203 | -0.06(-1.58%) |
Oct 19, 2012 | 3.612 | 3.622 | 3.558 | 3.588 | 788,785 | -0.05(-1.47%) |
Oct 18, 2012 | 3.655 | 3.662 | 3.638 | 3.642 | 317,403 | -0.01(-0.37%) |
Oct 17, 2012 | 3.618 | 3.672 | 3.618 | 3.655 | 390,409 | +0.01(+0.27%) |
Oct 16, 2012 | 3.572 | 3.658 | 3.572 | 3.645 | 558,729 | +0.07(+2.06%) |
Oct 15, 2012 | 3.612 | 3.615 | 3.548 | 3.572 | 848,133 | -0.04(-1.02%) |
Oct 12, 2012 | 3.648 | 3.658 | 3.605 | 3.608 | 504,884 | -0.05(-1.37%) |
Oct 11, 2012 | 3.658 | 3.678 | 3.648 | 3.658 | 475,285 | +0.01(+0.27%) |
Oct 10, 2012 | 3.638 | 3.685 | 3.638 | 3.648 | 567,998 | +0.00(+0.09%) |
Oct 09, 2012 | 3.692 | 3.698 | 3.642 | 3.645 | 671,643 | -0.05(-1.27%) |
Oct 08, 2012 | 3.698 | 3.705 | 3.678 | 3.692 | 612,046 | +0.00(+0.00%) |
Oct 05, 2012 | 3.715 | 3.715 | 3.682 | 3.692 | 705,931 | -0.01(-0.27%) |
Oct 04, 2012 | 3.698 | 3.702 | 3.682 | 3.702 | 537,512 | +0.02(+0.45%) |
Oct 03, 2012 | 3.705 | 3.705 | 3.675 | 3.685 | 721,629 | -0.01(-0.36%) |
Oct 02, 2012 | 3.712 | 3.712 | 3.672 | 3.698 | 842,590 | +0.01(+0.27%) |
Oct 01, 2012 | 3.685 | 3.705 | 3.672 | 3.688 | 1,071,630 | +0.01(+0.36%) |
Sep 28, 2012 | 3.665 | 3.692 | 3.625 | 3.675 | 4,489,101 | -0.14(-3.59%) |
Sep 27, 2012 | 3.755 | 3.825 | 3.745 | 3.812 | 795,444 | +0.06(+1.51%) |
Sep 26, 2012 | 3.785 | 3.822 | 3.745 | 3.755 | 566,036 | -0.03(-0.71%) |
Sep 25, 2012 | 3.832 | 3.839 | 3.769 | 3.782 | 994,472 | -0.03(-0.70%) |
Sep 24, 2012 | 3.789 | 3.819 | 3.785 | 3.809 | 606,953 | +0.01(+0.18%) |
Sep 21, 2012 | 3.795 | 3.822 | 3.782 | 3.802 | 1,184,227 | +0.04(+1.15%) |
Sep 20, 2012 | 3.769 | 3.789 | 3.745 | 3.759 | 904,770 | -0.02(-0.44%) |
Sep 19, 2012 | 3.762 | 3.799 | 3.742 | 3.775 | 812,218 | +0.02(+0.53%) |
Sep 18, 2012 | 3.859 | 3.859 | 3.732 | 3.755 | 1,070,327 | -0.09(-2.43%) |
Sep 17, 2012 | 3.839 | 3.849 | 3.819 | 3.849 | 527,734 | +0.00(+0.09%) |
Sep 14, 2012 | 3.819 | 3.850 | 3.819 | 3.845 | 1,715,350 | +0.04(+0.96%) |
Sep 13, 2012 | 3.822 | 3.822 | 3.759 | 3.809 | 908,431 | -0.00(-0.09%) |
Sep 12, 2012 | 3.748 | 3.822 | 3.748 | 3.812 | 693,971 | +0.07(+1.78%) |
Sep 11, 2012 | 3.802 | 3.815 | 3.715 | 3.745 | 1,134,304 | -0.04(-1.15%) |
Sep 10, 2012 | 3.819 | 3.819 | 3.779 | 3.789 | 649,156 | -0.01(-0.18%) |
Sep 07, 2012 | 3.819 | 3.822 | 3.789 | 3.795 | 465,249 | -0.01(-0.18%) |
Sep 06, 2012 | 3.738 | 3.805 | 3.732 | 3.802 | 917,184 | +0.08(+2.06%) |
Sep 05, 2012 | 3.759 | 3.772 | 3.722 | 3.725 | 676,607 | -0.02(-0.53%) |