Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.845 | 3.876 | 3.777 | 3.794 | 13,044,097 | -0.09(-2.34%) |
Nov 29, 2012 | 3.839 | 3.910 | 3.799 | 3.884 | 4,452,595 | +0.07(+1.78%) |
Nov 28, 2012 | 3.765 | 3.884 | 3.745 | 3.816 | 5,914,517 | -0.01(-0.15%) |
Nov 27, 2012 | 3.918 | 3.935 | 3.788 | 3.822 | 5,253,145 | -0.12(-3.02%) |
Nov 26, 2012 | 3.981 | 3.981 | 3.862 | 3.941 | 6,922,583 | -0.01(-0.14%) |
Nov 23, 2012 | 3.958 | 3.992 | 3.913 | 3.947 | 3,345,090 | +0.06(+1.61%) |
Nov 21, 2012 | 3.856 | 3.884 | 3.805 | 3.884 | 4,714,372 | +0.01(+0.29%) |
Nov 20, 2012 | 3.805 | 3.907 | 3.799 | 3.873 | 4,063,178 | +0.01(+0.15%) |
Nov 19, 2012 | 3.788 | 3.873 | 3.788 | 3.867 | 5,254,381 | +0.11(+2.87%) |
Nov 16, 2012 | 3.794 | 3.805 | 3.720 | 3.760 | 8,660,166 | -0.02(-0.60%) |
Nov 15, 2012 | 3.879 | 3.879 | 3.748 | 3.782 | 6,898,639 | +0.04(+1.06%) |
Nov 14, 2012 | 3.867 | 3.884 | 3.720 | 3.743 | 8,879,692 | -0.15(-3.79%) |
Nov 13, 2012 | 3.822 | 3.924 | 3.811 | 3.890 | 10,545,165 | +0.03(+0.73%) |
Nov 12, 2012 | 3.862 | 3.882 | 3.822 | 3.862 | 4,260,933 | -0.01(-0.15%) |
Nov 09, 2012 | 3.833 | 3.896 | 3.816 | 3.867 | 8,086,914 | -0.02(-0.58%) |
Nov 08, 2012 | 3.913 | 3.969 | 3.811 | 3.890 | 11,057,267 | -0.02(-0.58%) |
Nov 07, 2012 | 3.935 | 3.941 | 3.850 | 3.913 | 8,218,294 | -0.07(-1.71%) |
Nov 06, 2012 | 3.958 | 4.026 | 3.947 | 3.981 | 6,114,059 | +0.01(+0.29%) |
Nov 05, 2012 | 3.930 | 3.969 | 3.890 | 3.969 | 11,081,964 | -0.01(-0.14%) |
Nov 02, 2012 | 4.038 | 4.038 | 3.930 | 3.975 | 10,660,100 | +0.01(+0.14%) |
Nov 01, 2012 | 3.913 | 4.003 | 3.901 | 3.969 | 9,026,587 | +0.11(+2.94%) |
Oct 31, 2012 | 3.850 | 3.890 | 3.794 | 3.856 | 6,820,474 | +0.01(+0.15%) |
Oct 26, 2012 | 3.930 | 3.850 | 3.850 | 3.850 | 24,191,866 | -0.12(-3.00%) |
Oct 25, 2012 | 3.958 | 4.043 | 3.941 | 3.969 | 5,424,622 | +0.01(+0.29%) |
Oct 24, 2012 | 3.964 | 3.992 | 3.930 | 3.958 | 7,093,531 | +0.02(+0.58%) |
Oct 23, 2012 | 3.975 | 3.992 | 3.876 | 3.935 | 9,350,633 | -0.14(-3.34%) |
Oct 19, 2012 | 4.157 | 4.168 | 4.038 | 4.072 | 5,785,098 | -0.09(-2.18%) |
Oct 18, 2012 | 4.145 | 4.202 | 4.140 | 4.162 | 8,073,572 | -0.01(-0.14%) |
Oct 17, 2012 | 4.123 | 4.168 | 4.080 | 4.168 | 9,211,017 | -0.01(-0.14%) |
Oct 16, 2012 | 4.168 | 4.208 | 4.083 | 4.174 | 7,015,555 | +0.02(+0.55%) |
Oct 15, 2012 | 4.168 | 4.191 | 4.140 | 4.151 | 2,975,962 | +0.00(+0.00%) |
Oct 12, 2012 | 4.162 | 4.182 | 4.089 | 4.151 | 13,180,409 | +0.01(+0.14%) |
Oct 11, 2012 | 4.145 | 4.185 | 4.089 | 4.145 | 10,544,287 | +0.06(+1.53%) |
Oct 10, 2012 | 4.106 | 4.117 | 3.998 | 4.083 | 11,820,075 | -0.02(-0.41%) |
Oct 09, 2012 | 4.140 | 4.151 | 4.055 | 4.100 | 4,020,760 | -0.09(-2.17%) |
Oct 08, 2012 | 4.123 | 4.230 | 4.094 | 4.191 | 17,203,188 | +0.05(+1.23%) |
Oct 05, 2012 | 4.242 | 4.259 | 4.134 | 4.140 | 8,662,316 | -0.02(-0.54%) |
Oct 04, 2012 | 4.185 | 4.191 | 4.111 | 4.162 | 11,359,316 | -0.03(-0.81%) |
Oct 03, 2012 | 4.213 | 4.242 | 4.176 | 4.196 | 7,732,504 | -0.05(-1.07%) |
Oct 02, 2012 | 4.276 | 4.355 | 4.242 | 4.242 | 13,081,469 | -0.07(-1.58%) |
Oct 01, 2012 | 4.208 | 4.310 | 4.191 | 4.310 | 10,501,288 | +0.13(+3.12%) |
Sep 28, 2012 | 4.179 | 4.244 | 4.145 | 4.179 | 7,732,409 | -0.10(-2.38%) |
Sep 27, 2012 | 4.327 | 4.372 | 4.242 | 4.281 | 8,991,293 | +0.00(+0.00%) |
Sep 26, 2012 | 4.304 | 4.315 | 4.193 | 4.281 | 5,307,516 | -0.03(-0.66%) |
Sep 25, 2012 | 4.429 | 4.451 | 4.304 | 4.310 | 9,932,773 | -0.22(-4.88%) |
Sep 24, 2012 | 4.588 | 4.599 | 4.505 | 4.531 | 7,640,513 | -0.06(-1.24%) |
Sep 21, 2012 | 4.633 | 4.650 | 4.576 | 4.588 | 5,742,427 | -0.04(-0.86%) |
Sep 20, 2012 | 4.644 | 4.695 | 4.571 | 4.627 | 8,911,064 | -0.05(-0.97%) |
Sep 19, 2012 | 4.678 | 4.741 | 4.633 | 4.673 | 8,582,054 | +0.02(+0.49%) |
Sep 18, 2012 | 4.707 | 4.740 | 4.616 | 4.650 | 6,869,477 | -0.08(-1.68%) |
Sep 17, 2012 | 4.752 | 4.814 | 4.701 | 4.729 | 8,529,947 | +0.01(+0.24%) |
Sep 14, 2012 | 4.650 | 4.820 | 4.650 | 4.718 | 28,626,116 | +0.11(+2.46%) |
Sep 13, 2012 | 4.537 | 4.684 | 4.457 | 4.605 | 19,160,056 | +0.07(+1.50%) |
Sep 12, 2012 | 4.542 | 4.610 | 4.508 | 4.537 | 11,155,420 | +0.03(+0.63%) |
Sep 11, 2012 | 4.349 | 4.531 | 4.349 | 4.508 | 8,762,789 | +0.13(+2.98%) |
Sep 10, 2012 | 4.412 | 4.440 | 4.367 | 4.378 | 4,703,407 | -0.09(-2.03%) |
Sep 07, 2012 | 4.406 | 4.511 | 4.400 | 4.468 | 4,686,269 | +0.08(+1.81%) |
Sep 06, 2012 | 4.208 | 4.406 | 4.202 | 4.389 | 6,514,400 | +0.23(+5.45%) |
Sep 05, 2012 | 4.185 | 4.196 | 4.103 | 4.162 | 6,374,202 | -0.01(-0.14%) |