Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.870 | 3.906 | 3.803 | 3.888 | 45,776,920 | +0.00(+0.07%) |
Nov 29, 2012 | 3.796 | 3.924 | 3.788 | 3.886 | 49,248,392 | +0.07(+1.88%) |
Nov 28, 2012 | 3.775 | 3.821 | 3.750 | 3.814 | 40,790,244 | +0.01(+0.13%) |
Nov 27, 2012 | 3.868 | 3.896 | 3.791 | 3.809 | 43,743,232 | -0.08(-2.05%) |
Nov 26, 2012 | 3.904 | 3.918 | 3.860 | 3.888 | 25,142,048 | -0.03(-0.66%) |
Nov 23, 2012 | 3.891 | 3.934 | 3.888 | 3.914 | 17,553,844 | +0.07(+1.87%) |
Nov 21, 2012 | 3.821 | 3.852 | 3.793 | 3.842 | 34,141,024 | +0.01(+0.13%) |
Nov 20, 2012 | 3.809 | 3.850 | 3.768 | 3.837 | 24,289,898 | +0.00(+0.07%) |
Nov 19, 2012 | 3.744 | 3.842 | 3.742 | 3.834 | 34,655,512 | +0.15(+3.97%) |
Nov 16, 2012 | 3.729 | 3.737 | 3.644 | 3.688 | 38,263,740 | -0.01(-0.14%) |
Nov 15, 2012 | 3.649 | 3.721 | 3.644 | 3.693 | 28,154,198 | +0.03(+0.91%) |
Nov 14, 2012 | 3.721 | 3.739 | 3.644 | 3.660 | 42,898,116 | -0.07(-1.79%) |
Nov 13, 2012 | 3.703 | 3.768 | 3.683 | 3.726 | 32,166,450 | -0.02(-0.41%) |
Nov 12, 2012 | 3.724 | 3.755 | 3.703 | 3.742 | 21,143,038 | +0.01(+0.27%) |
Nov 09, 2012 | 3.734 | 3.780 | 3.711 | 3.732 | 47,208,020 | -0.02(-0.55%) |
Nov 08, 2012 | 3.847 | 3.888 | 3.726 | 3.752 | 58,941,060 | -0.09(-2.34%) |
Nov 07, 2012 | 3.896 | 3.901 | 3.819 | 3.842 | 49,939,208 | -0.09(-2.41%) |
Nov 06, 2012 | 3.919 | 3.969 | 3.893 | 3.937 | 34,318,964 | +0.05(+1.25%) |
Nov 05, 2012 | 3.906 | 3.924 | 3.870 | 3.888 | 32,674,902 | -0.03(-0.79%) |
Nov 02, 2012 | 4.170 | 4.170 | 3.878 | 3.919 | 36,061,804 | +0.02(+0.53%) |
Nov 01, 2012 | 3.793 | 3.921 | 3.780 | 3.898 | 47,214,952 | +0.16(+4.18%) |
Oct 31, 2012 | 3.778 | 3.785 | 3.724 | 3.742 | 28,111,228 | -0.02(-0.41%) |
Oct 26, 2012 | 3.773 | 3.757 | 3.757 | 3.757 | 47,887,812 | -0.02(-0.61%) |
Oct 25, 2012 | 3.844 | 3.870 | 3.775 | 3.780 | 62,049,184 | +0.07(+1.87%) |
Oct 24, 2012 | 3.667 | 3.768 | 3.657 | 3.711 | 51,671,416 | +0.11(+3.14%) |
Oct 23, 2012 | 3.662 | 3.665 | 3.575 | 3.598 | 117,290,056 | -0.13(-3.51%) |
Oct 19, 2012 | 3.775 | 3.783 | 3.706 | 3.729 | 47,991,472 | -0.06(-1.56%) |
Oct 18, 2012 | 3.811 | 3.814 | 3.737 | 3.788 | 45,232,508 | -0.01(-0.34%) |
Oct 17, 2012 | 3.791 | 3.803 | 3.698 | 3.801 | 48,868,932 | +0.02(+0.41%) |
Oct 16, 2012 | 3.811 | 3.827 | 3.744 | 3.785 | 45,384,468 | +0.03(+0.75%) |
Oct 15, 2012 | 3.752 | 3.780 | 3.734 | 3.757 | 38,438,028 | +0.03(+0.69%) |
Oct 12, 2012 | 3.742 | 3.796 | 3.708 | 3.732 | 29,827,810 | -0.02(-0.48%) |
Oct 11, 2012 | 3.755 | 3.803 | 3.739 | 3.750 | 56,745,828 | +0.03(+0.76%) |
Oct 10, 2012 | 3.832 | 3.834 | 3.703 | 3.721 | 48,272,220 | -0.09(-2.49%) |
Oct 09, 2012 | 3.870 | 3.870 | 3.788 | 3.816 | 43,590,616 | -0.12(-3.00%) |
Oct 08, 2012 | 3.875 | 3.952 | 3.842 | 3.934 | 31,652,406 | +0.03(+0.66%) |
Oct 05, 2012 | 3.957 | 3.986 | 3.888 | 3.909 | 31,162,948 | -0.01(-0.26%) |
Oct 04, 2012 | 3.896 | 3.919 | 3.847 | 3.919 | 51,905,140 | +0.02(+0.53%) |
Oct 03, 2012 | 3.932 | 3.937 | 3.880 | 3.898 | 27,356,104 | -0.04(-1.11%) |
Oct 02, 2012 | 3.996 | 3.998 | 3.929 | 3.942 | 29,581,844 | -0.01(-0.19%) |
Oct 01, 2012 | 3.898 | 3.986 | 3.896 | 3.950 | 37,192,212 | +0.03(+0.72%) |
Sep 28, 2012 | 3.883 | 3.921 | 3.860 | 3.921 | 55,410,620 | -0.09(-2.30%) |
Sep 27, 2012 | 4.058 | 4.070 | 3.960 | 4.014 | 43,412,680 | -0.03(-0.64%) |
Sep 26, 2012 | 4.032 | 4.042 | 3.947 | 4.040 | 58,052,268 | -0.01(-0.13%) |
Sep 25, 2012 | 4.204 | 4.217 | 4.037 | 4.045 | 98,656,512 | -0.26(-6.13%) |
Sep 24, 2012 | 4.317 | 4.355 | 4.283 | 4.309 | 30,089,684 | +0.03(+0.60%) |
Sep 21, 2012 | 4.332 | 4.365 | 4.276 | 4.283 | 42,125,544 | -0.01(-0.18%) |
Sep 20, 2012 | 4.294 | 4.312 | 4.255 | 4.291 | 36,650,572 | -0.03(-0.77%) |
Sep 19, 2012 | 4.306 | 4.386 | 4.291 | 4.324 | 38,194,424 | -0.01(-0.30%) |
Sep 18, 2012 | 4.409 | 4.409 | 4.301 | 4.337 | 39,800,276 | -0.07(-1.52%) |
Sep 17, 2012 | 4.486 | 4.491 | 4.381 | 4.404 | 60,921,980 | -0.07(-1.49%) |
Sep 14, 2012 | 4.455 | 4.576 | 4.453 | 4.471 | 76,227,384 | +0.03(+0.69%) |
Sep 13, 2012 | 4.273 | 4.450 | 4.260 | 4.440 | 62,780,024 | +0.14(+3.35%) |
Sep 12, 2012 | 4.242 | 4.330 | 4.237 | 4.296 | 46,379,004 | +0.08(+2.01%) |
Sep 11, 2012 | 4.194 | 4.229 | 4.186 | 4.211 | 30,078,232 | +0.04(+1.05%) |
Sep 10, 2012 | 4.208 | 4.232 | 4.158 | 4.168 | 39,711,348 | -0.08(-1.99%) |
Sep 07, 2012 | 4.114 | 4.317 | 4.114 | 4.253 | 41,163,472 | +0.13(+3.18%) |
Sep 06, 2012 | 4.019 | 4.137 | 4.014 | 4.122 | 41,228,616 | +0.13(+3.28%) |
Sep 05, 2012 | 3.963 | 4.001 | 3.934 | 3.991 | 47,106,428 | +0.03(+0.65%) |