Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.663 | 3.687 | 3.632 | 3.677 | 897,789 | +0.03(+0.84%) |
Nov 29, 2012 | 3.643 | 3.703 | 3.629 | 3.646 | 916,635 | +0.01(+0.28%) |
Nov 28, 2012 | 3.609 | 3.643 | 3.574 | 3.636 | 534,774 | +0.00(+0.00%) |
Nov 27, 2012 | 3.626 | 3.660 | 3.612 | 3.636 | 497,700 | +0.01(+0.38%) |
Nov 26, 2012 | 3.643 | 3.656 | 3.598 | 3.622 | 377,744 | -0.02(-0.56%) |
Nov 23, 2012 | 3.626 | 3.660 | 3.595 | 3.643 | 372,648 | +0.03(+0.85%) |
Nov 21, 2012 | 3.595 | 3.677 | 3.574 | 3.612 | 647,157 | +0.04(+1.15%) |
Nov 20, 2012 | 3.632 | 3.632 | 3.554 | 3.571 | 490,505 | -0.06(-1.60%) |
Nov 19, 2012 | 3.588 | 3.629 | 3.568 | 3.629 | 618,219 | +0.08(+2.12%) |
Nov 16, 2012 | 3.441 | 3.566 | 3.420 | 3.554 | 1,326,586 | +0.12(+3.38%) |
Nov 15, 2012 | 3.451 | 3.465 | 3.410 | 3.438 | 1,402,462 | -0.03(-0.79%) |
Nov 14, 2012 | 3.506 | 3.557 | 3.455 | 3.465 | 2,132,866 | -0.04(-1.17%) |
Nov 13, 2012 | 3.444 | 3.557 | 3.444 | 3.506 | 1,177,751 | +0.03(+0.99%) |
Nov 12, 2012 | 3.472 | 3.489 | 3.441 | 3.472 | 801,006 | +0.03(+0.99%) |
Nov 09, 2012 | 3.410 | 3.451 | 3.181 | 3.438 | 1,675,664 | -0.01(-0.30%) |
Nov 08, 2012 | 3.564 | 3.595 | 3.448 | 3.448 | 1,162,124 | -0.11(-3.08%) |
Nov 07, 2012 | 3.605 | 3.643 | 3.509 | 3.557 | 1,088,975 | -0.07(-1.89%) |
Nov 06, 2012 | 3.677 | 3.715 | 3.598 | 3.626 | 708,614 | -0.03(-0.84%) |
Nov 05, 2012 | 3.684 | 3.708 | 3.629 | 3.656 | 714,307 | -0.01(-0.37%) |
Nov 02, 2012 | 3.427 | 3.701 | 3.427 | 3.670 | 1,128,044 | -0.01(-0.19%) |
Nov 01, 2012 | 3.711 | 3.776 | 3.677 | 3.677 | 997,616 | -0.02(-0.46%) |
Oct 31, 2012 | 3.739 | 3.756 | 3.692 | 3.694 | 1,375,205 | -0.02(-0.64%) |
Oct 26, 2012 | 3.735 | 3.718 | 3.718 | 3.718 | 432,108 | -0.01(-0.18%) |
Oct 25, 2012 | 3.718 | 3.732 | 3.694 | 3.725 | 649,815 | +0.03(+0.83%) |
Oct 24, 2012 | 3.783 | 3.804 | 3.646 | 3.694 | 817,150 | +0.08(+2.08%) |
Oct 23, 2012 | 3.609 | 3.684 | 3.588 | 3.619 | 1,212,240 | -0.06(-1.58%) |
Oct 19, 2012 | 3.701 | 3.711 | 3.646 | 3.677 | 769,759 | -0.05(-1.47%) |
Oct 18, 2012 | 3.745 | 3.752 | 3.728 | 3.732 | 309,747 | -0.01(-0.37%) |
Oct 17, 2012 | 3.708 | 3.762 | 3.708 | 3.745 | 380,992 | +0.01(+0.27%) |
Oct 16, 2012 | 3.660 | 3.749 | 3.660 | 3.735 | 545,252 | +0.08(+2.06%) |
Oct 15, 2012 | 3.701 | 3.704 | 3.636 | 3.660 | 827,675 | -0.04(-1.02%) |
Oct 12, 2012 | 3.739 | 3.749 | 3.694 | 3.697 | 492,706 | -0.05(-1.37%) |
Oct 11, 2012 | 3.749 | 3.769 | 3.739 | 3.749 | 463,821 | +0.01(+0.27%) |
Oct 10, 2012 | 3.728 | 3.776 | 3.728 | 3.739 | 554,298 | +0.00(+0.09%) |
Oct 09, 2012 | 3.783 | 3.790 | 3.732 | 3.735 | 655,443 | -0.05(-1.27%) |
Oct 08, 2012 | 3.790 | 3.797 | 3.769 | 3.783 | 597,283 | +0.00(+0.00%) |
Oct 05, 2012 | 3.807 | 3.807 | 3.773 | 3.783 | 688,903 | -0.01(-0.27%) |
Oct 04, 2012 | 3.790 | 3.793 | 3.773 | 3.793 | 524,547 | +0.02(+0.45%) |
Oct 03, 2012 | 3.797 | 3.797 | 3.766 | 3.776 | 704,223 | -0.01(-0.36%) |
Oct 02, 2012 | 3.804 | 3.804 | 3.762 | 3.790 | 822,267 | +0.01(+0.27%) |
Oct 01, 2012 | 3.776 | 3.797 | 3.762 | 3.780 | 1,045,782 | +0.01(+0.36%) |
Sep 28, 2012 | 3.756 | 3.783 | 3.715 | 3.766 | 4,380,821 | -0.14(-3.59%) |
Sep 27, 2012 | 3.848 | 3.920 | 3.838 | 3.906 | 776,258 | +0.06(+1.51%) |
Sep 26, 2012 | 3.879 | 3.916 | 3.838 | 3.848 | 552,383 | -0.03(-0.71%) |
Sep 25, 2012 | 3.927 | 3.933 | 3.862 | 3.875 | 970,485 | -0.03(-0.70%) |
Sep 24, 2012 | 3.882 | 3.913 | 3.879 | 3.903 | 592,313 | +0.01(+0.18%) |
Sep 21, 2012 | 3.889 | 3.916 | 3.875 | 3.896 | 1,155,663 | +0.04(+1.15%) |
Sep 20, 2012 | 3.862 | 3.882 | 3.838 | 3.851 | 882,946 | -0.02(-0.44%) |
Sep 19, 2012 | 3.855 | 3.892 | 3.834 | 3.869 | 792,627 | +0.02(+0.53%) |
Sep 18, 2012 | 3.954 | 3.954 | 3.824 | 3.848 | 1,044,510 | -0.10(-2.43%) |
Sep 17, 2012 | 3.933 | 3.944 | 3.913 | 3.944 | 515,004 | +0.00(+0.09%) |
Sep 14, 2012 | 3.913 | 3.945 | 3.913 | 3.940 | 1,673,974 | +0.04(+0.96%) |
Sep 13, 2012 | 3.916 | 3.916 | 3.851 | 3.903 | 886,519 | -0.00(-0.09%) |
Sep 12, 2012 | 3.841 | 3.916 | 3.841 | 3.906 | 677,232 | +0.07(+1.78%) |
Sep 11, 2012 | 3.896 | 3.910 | 3.807 | 3.838 | 1,106,944 | -0.04(-1.15%) |
Sep 10, 2012 | 3.913 | 3.913 | 3.872 | 3.882 | 633,498 | -0.01(-0.18%) |
Sep 07, 2012 | 3.913 | 3.916 | 3.882 | 3.889 | 454,027 | -0.01(-0.18%) |
Sep 06, 2012 | 3.831 | 3.899 | 3.824 | 3.896 | 895,061 | +0.08(+2.06%) |
Sep 05, 2012 | 3.851 | 3.865 | 3.814 | 3.817 | 660,287 | -0.02(-0.53%) |