Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.140 | 4.140 | 4.014 | 4.044 | 365,848 | -0.08(-1.97%) |
Nov 29, 2012 | 4.136 | 4.168 | 4.091 | 4.125 | 287,168 | +0.02(+0.42%) |
Nov 28, 2012 | 4.034 | 4.136 | 4.034 | 4.108 | 227,857 | +0.08(+1.96%) |
Nov 27, 2012 | 3.980 | 4.051 | 3.980 | 4.029 | 138,005 | +0.06(+1.45%) |
Nov 26, 2012 | 3.950 | 3.996 | 3.901 | 3.972 | 165,336 | +0.01(+0.22%) |
Nov 23, 2012 | 3.980 | 3.993 | 3.929 | 3.963 | 77,444 | -0.02(-0.48%) |
Nov 21, 2012 | 4.004 | 4.004 | 3.939 | 3.982 | 156,367 | -0.02(-0.53%) |
Nov 20, 2012 | 3.903 | 4.006 | 3.895 | 4.004 | 347,893 | +0.08(+2.13%) |
Nov 19, 2012 | 3.829 | 3.942 | 3.820 | 3.920 | 372,632 | +0.13(+3.56%) |
Nov 16, 2012 | 3.805 | 3.852 | 3.753 | 3.786 | 339,013 | -0.03(-0.67%) |
Nov 15, 2012 | 3.775 | 3.820 | 3.732 | 3.811 | 492,261 | +0.03(+0.73%) |
Nov 14, 2012 | 3.786 | 3.834 | 3.780 | 3.783 | 278,265 | -0.02(-0.51%) |
Nov 13, 2012 | 3.815 | 3.843 | 3.789 | 3.803 | 137,860 | -0.02(-0.50%) |
Nov 12, 2012 | 3.747 | 3.837 | 3.732 | 3.822 | 93,280 | +0.07(+2.00%) |
Nov 09, 2012 | 3.743 | 3.771 | 3.715 | 3.747 | 269,189 | -0.02(-0.57%) |
Nov 08, 2012 | 3.762 | 3.811 | 3.732 | 3.768 | 464,523 | +0.01(+0.23%) |
Nov 07, 2012 | 3.907 | 3.907 | 3.743 | 3.760 | 347,013 | -0.19(-4.87%) |
Nov 06, 2012 | 3.901 | 3.974 | 3.901 | 3.952 | 296,193 | +0.05(+1.20%) |
Nov 05, 2012 | 3.905 | 3.974 | 3.890 | 3.905 | 89,828 | -0.02(-0.44%) |
Nov 02, 2012 | 3.999 | 3.999 | 3.912 | 3.922 | 291,299 | -0.09(-2.19%) |
Nov 01, 2012 | 3.946 | 4.025 | 3.920 | 4.010 | 448,673 | +0.05(+1.35%) |
Oct 31, 2012 | 3.805 | 4.023 | 3.794 | 3.957 | 383,635 | +0.19(+4.93%) |
Oct 26, 2012 | 3.771 | 3.771 | 3.771 | 3.771 | 355,551 | +0.01(+0.23%) |
Oct 25, 2012 | 3.771 | 3.789 | 3.713 | 3.762 | 349,142 | +0.01(+0.28%) |
Oct 24, 2012 | 3.786 | 3.786 | 3.697 | 3.751 | 153,331 | -0.01(-0.17%) |
Oct 23, 2012 | 3.715 | 3.777 | 3.644 | 3.758 | 298,031 | -0.00(-0.11%) |
Oct 19, 2012 | 3.741 | 3.764 | 3.709 | 3.762 | 237,372 | +0.00(+0.06%) |
Oct 18, 2012 | 3.773 | 3.784 | 3.733 | 3.760 | 242,589 | -0.03(-0.73%) |
Oct 17, 2012 | 3.687 | 3.818 | 3.687 | 3.788 | 290,990 | -0.01(-0.39%) |
Oct 16, 2012 | 3.845 | 3.863 | 3.798 | 3.803 | 187,076 | -0.01(-0.28%) |
Oct 15, 2012 | 3.788 | 3.845 | 3.760 | 3.813 | 139,081 | +0.03(+0.68%) |
Oct 12, 2012 | 3.803 | 3.841 | 3.783 | 3.788 | 84,204 | -0.00(-0.06%) |
Oct 11, 2012 | 3.801 | 3.863 | 3.762 | 3.790 | 160,971 | +0.01(+0.17%) |
Oct 10, 2012 | 3.794 | 3.826 | 3.779 | 3.783 | 136,583 | +0.00(+0.11%) |
Oct 09, 2012 | 3.758 | 3.792 | 3.739 | 3.779 | 313,072 | +0.02(+0.45%) |
Oct 08, 2012 | 3.715 | 3.803 | 3.715 | 3.762 | 111,657 | +0.02(+0.57%) |
Oct 05, 2012 | 3.713 | 3.801 | 3.713 | 3.741 | 222,790 | +0.03(+0.86%) |
Oct 04, 2012 | 3.651 | 3.724 | 3.640 | 3.709 | 212,601 | +0.04(+1.11%) |
Oct 03, 2012 | 3.634 | 3.730 | 3.630 | 3.668 | 237,728 | +0.03(+0.88%) |
Oct 02, 2012 | 3.681 | 3.807 | 3.612 | 3.636 | 261,498 | -0.04(-1.05%) |
Oct 01, 2012 | 3.758 | 3.758 | 3.608 | 3.674 | 641,784 | -0.08(-2.16%) |
Sep 28, 2012 | 3.741 | 3.788 | 3.694 | 3.756 | 320,370 | -0.01(-0.28%) |
Sep 27, 2012 | 3.717 | 3.777 | 3.698 | 3.766 | 601,452 | +0.06(+1.50%) |
Sep 26, 2012 | 3.642 | 3.719 | 3.632 | 3.711 | 182,196 | +0.07(+2.00%) |
Sep 25, 2012 | 3.700 | 3.740 | 3.634 | 3.638 | 285,325 | -0.05(-1.33%) |
Sep 24, 2012 | 3.597 | 3.711 | 3.597 | 3.687 | 189,686 | +0.09(+2.43%) |
Sep 21, 2012 | 3.721 | 3.721 | 3.580 | 3.600 | 458,198 | -0.06(-1.58%) |
Sep 20, 2012 | 3.681 | 3.978 | 3.642 | 3.657 | 182,547 | -0.08(-2.12%) |
Sep 19, 2012 | 3.741 | 3.762 | 3.724 | 3.736 | 226,476 | -0.01(-0.17%) |
Sep 18, 2012 | 3.756 | 3.762 | 3.698 | 3.743 | 368,463 | -0.03(-0.74%) |
Sep 17, 2012 | 3.745 | 3.822 | 3.730 | 3.771 | 188,526 | -0.01(-0.23%) |
Sep 14, 2012 | 3.771 | 3.796 | 3.762 | 3.779 | 665,349 | -0.01(-0.39%) |
Sep 13, 2012 | 3.835 | 3.858 | 3.790 | 3.794 | 449,758 | -0.04(-0.95%) |
Sep 12, 2012 | 3.848 | 3.858 | 3.794 | 3.830 | 346,765 | +0.00(+0.06%) |
Sep 11, 2012 | 3.768 | 3.869 | 3.726 | 3.828 | 508,218 | +0.07(+1.99%) |
Sep 10, 2012 | 3.702 | 3.758 | 3.670 | 3.753 | 339,673 | +0.04(+1.21%) |
Sep 07, 2012 | 3.741 | 3.768 | 3.702 | 3.709 | 196,708 | -0.02(-0.59%) |
Sep 06, 2012 | 3.719 | 3.792 | 3.706 | 3.730 | 405,702 | +0.02(+0.42%) |
Sep 05, 2012 | 3.747 | 3.747 | 3.679 | 3.715 | 267,739 | -0.03(-0.86%) |