Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.572 | 3.596 | 3.542 | 3.586 | 920,646 | +0.03(+0.84%) |
Nov 29, 2012 | 3.552 | 3.611 | 3.539 | 3.556 | 939,971 | +0.01(+0.28%) |
Nov 28, 2012 | 3.519 | 3.552 | 3.486 | 3.546 | 548,389 | +0.00(+0.00%) |
Nov 27, 2012 | 3.536 | 3.569 | 3.522 | 3.546 | 510,371 | +0.01(+0.38%) |
Nov 26, 2012 | 3.552 | 3.566 | 3.509 | 3.532 | 387,361 | -0.02(-0.56%) |
Nov 23, 2012 | 3.536 | 3.569 | 3.506 | 3.552 | 382,135 | +0.03(+0.85%) |
Nov 21, 2012 | 3.506 | 3.586 | 3.486 | 3.522 | 663,633 | +0.04(+1.15%) |
Nov 20, 2012 | 3.542 | 3.542 | 3.466 | 3.482 | 502,992 | -0.06(-1.60%) |
Nov 19, 2012 | 3.499 | 3.539 | 3.479 | 3.539 | 633,959 | +0.07(+2.12%) |
Nov 16, 2012 | 3.356 | 3.477 | 3.336 | 3.466 | 1,360,359 | +0.11(+3.38%) |
Nov 15, 2012 | 3.366 | 3.379 | 3.326 | 3.352 | 1,438,167 | -0.03(-0.79%) |
Nov 14, 2012 | 3.419 | 3.469 | 3.369 | 3.379 | 2,187,167 | -0.04(-1.17%) |
Nov 13, 2012 | 3.359 | 3.469 | 3.359 | 3.419 | 1,207,735 | +0.03(+0.99%) |
Nov 12, 2012 | 3.386 | 3.402 | 3.356 | 3.386 | 821,399 | +0.03(+1.00%) |
Nov 09, 2012 | 3.326 | 3.366 | 3.102 | 3.352 | 1,718,325 | -0.01(-0.30%) |
Nov 08, 2012 | 3.476 | 3.506 | 3.362 | 3.362 | 1,191,711 | -0.11(-3.08%) |
Nov 07, 2012 | 3.516 | 3.552 | 3.422 | 3.469 | 1,116,700 | -0.07(-1.89%) |
Nov 06, 2012 | 3.586 | 3.622 | 3.509 | 3.536 | 726,655 | -0.03(-0.84%) |
Nov 05, 2012 | 3.592 | 3.616 | 3.539 | 3.566 | 732,492 | -0.01(-0.37%) |
Nov 02, 2012 | 3.342 | 3.609 | 3.342 | 3.579 | 1,156,763 | -0.01(-0.19%) |
Nov 01, 2012 | 3.619 | 3.682 | 3.586 | 3.586 | 1,023,014 | -0.02(-0.46%) |
Oct 31, 2012 | 3.646 | 3.662 | 3.601 | 3.602 | 1,410,217 | -0.02(-0.64%) |
Oct 26, 2012 | 3.642 | 3.626 | 3.626 | 3.626 | 443,110 | -0.01(-0.18%) |
Oct 25, 2012 | 3.626 | 3.639 | 3.602 | 3.632 | 666,358 | +0.03(+0.83%) |
Oct 24, 2012 | 3.689 | 3.709 | 3.556 | 3.602 | 837,954 | +0.07(+2.08%) |
Oct 23, 2012 | 3.519 | 3.592 | 3.499 | 3.529 | 1,243,103 | -0.06(-1.58%) |
Oct 19, 2012 | 3.609 | 3.619 | 3.556 | 3.586 | 789,356 | -0.05(-1.47%) |
Oct 18, 2012 | 3.652 | 3.659 | 3.636 | 3.639 | 317,633 | -0.01(-0.37%) |
Oct 17, 2012 | 3.616 | 3.669 | 3.616 | 3.652 | 390,692 | +0.01(+0.27%) |
Oct 16, 2012 | 3.569 | 3.656 | 3.569 | 3.642 | 559,134 | +0.07(+2.06%) |
Oct 15, 2012 | 3.609 | 3.612 | 3.546 | 3.569 | 848,747 | -0.04(-1.02%) |
Oct 12, 2012 | 3.646 | 3.656 | 3.602 | 3.606 | 505,250 | -0.05(-1.37%) |
Oct 11, 2012 | 3.656 | 3.676 | 3.646 | 3.656 | 475,629 | +0.01(+0.27%) |
Oct 10, 2012 | 3.636 | 3.682 | 3.636 | 3.646 | 568,410 | +0.00(+0.09%) |
Oct 09, 2012 | 3.689 | 3.696 | 3.639 | 3.642 | 672,130 | -0.05(-1.27%) |
Oct 08, 2012 | 3.696 | 3.702 | 3.676 | 3.689 | 612,490 | +0.00(+0.00%) |
Oct 05, 2012 | 3.712 | 3.712 | 3.679 | 3.689 | 706,442 | -0.01(-0.27%) |
Oct 04, 2012 | 3.696 | 3.699 | 3.679 | 3.699 | 537,902 | +0.02(+0.45%) |
Oct 03, 2012 | 3.702 | 3.702 | 3.672 | 3.682 | 722,152 | -0.01(-0.36%) |
Oct 02, 2012 | 3.709 | 3.709 | 3.669 | 3.696 | 843,201 | +0.01(+0.27%) |
Oct 01, 2012 | 3.682 | 3.702 | 3.669 | 3.686 | 1,072,407 | +0.01(+0.36%) |
Sep 28, 2012 | 3.662 | 3.689 | 3.622 | 3.672 | 4,492,353 | -0.14(-3.59%) |
Sep 27, 2012 | 3.752 | 3.822 | 3.742 | 3.809 | 796,021 | +0.06(+1.51%) |
Sep 26, 2012 | 3.782 | 3.819 | 3.742 | 3.752 | 566,446 | -0.03(-0.71%) |
Sep 25, 2012 | 3.829 | 3.836 | 3.766 | 3.779 | 995,192 | -0.03(-0.70%) |
Sep 24, 2012 | 3.786 | 3.816 | 3.783 | 3.806 | 607,393 | +0.01(+0.18%) |
Sep 21, 2012 | 3.792 | 3.819 | 3.779 | 3.799 | 1,185,085 | +0.04(+1.15%) |
Sep 20, 2012 | 3.766 | 3.786 | 3.742 | 3.756 | 905,425 | -0.02(-0.44%) |
Sep 19, 2012 | 3.759 | 3.796 | 3.739 | 3.772 | 812,807 | +0.02(+0.53%) |
Sep 18, 2012 | 3.856 | 3.856 | 3.729 | 3.752 | 1,071,103 | -0.09(-2.43%) |
Sep 17, 2012 | 3.836 | 3.846 | 3.816 | 3.846 | 528,116 | +0.00(+0.09%) |
Sep 14, 2012 | 3.816 | 3.848 | 3.816 | 3.843 | 1,716,592 | +0.04(+0.96%) |
Sep 13, 2012 | 3.819 | 3.819 | 3.756 | 3.806 | 909,089 | -0.00(-0.09%) |
Sep 12, 2012 | 3.746 | 3.819 | 3.746 | 3.809 | 694,474 | +0.07(+1.78%) |
Sep 11, 2012 | 3.799 | 3.812 | 3.712 | 3.742 | 1,135,126 | -0.04(-1.15%) |
Sep 10, 2012 | 3.816 | 3.816 | 3.776 | 3.786 | 649,626 | -0.01(-0.18%) |
Sep 07, 2012 | 3.816 | 3.819 | 3.786 | 3.792 | 465,586 | -0.01(-0.18%) |
Sep 06, 2012 | 3.736 | 3.802 | 3.729 | 3.799 | 917,849 | +0.08(+2.06%) |
Sep 05, 2012 | 3.756 | 3.769 | 3.719 | 3.722 | 677,097 | -0.02(-0.53%) |