Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.716 | 3.782 | 3.601 | 3.724 | 16,791 | -0.06(-1.52%) |
Nov 29, 2012 | 3.722 | 3.790 | 3.708 | 3.782 | 10,894 | +0.00(+0.00%) |
Nov 28, 2012 | 3.610 | 3.798 | 3.601 | 3.782 | 17,892 | +0.13(+3.49%) |
Nov 27, 2012 | 3.626 | 3.683 | 3.618 | 3.654 | 11,089 | +0.04(+1.00%) |
Nov 26, 2012 | 3.650 | 3.650 | 3.618 | 3.618 | 4,089 | -0.03(-0.90%) |
Nov 23, 2012 | 3.667 | 3.667 | 3.642 | 3.651 | 2,443 | +0.01(+0.22%) |
Nov 21, 2012 | 3.642 | 3.667 | 3.642 | 3.642 | 6,651 | -0.02(-0.67%) |
Nov 20, 2012 | 3.659 | 3.667 | 3.642 | 3.667 | 4,383 | +0.00(+0.00%) |
Nov 19, 2012 | 3.642 | 3.675 | 3.642 | 3.667 | 11,275 | +0.00(+0.00%) |
Nov 16, 2012 | 3.651 | 3.691 | 3.610 | 3.667 | 19,948 | +0.02(+0.45%) |
Nov 15, 2012 | 3.601 | 3.749 | 3.601 | 3.651 | 70,931 | +0.02(+0.45%) |
Nov 14, 2012 | 3.659 | 3.708 | 3.611 | 3.634 | 23,320 | +0.02(+0.68%) |
Nov 13, 2012 | 3.634 | 3.796 | 3.601 | 3.610 | 11,604 | -0.03(-0.90%) |
Nov 12, 2012 | 3.683 | 3.790 | 3.642 | 3.642 | 3,695 | -0.04(-1.11%) |
Nov 09, 2012 | 3.765 | 3.814 | 3.601 | 3.683 | 11,870 | -0.06(-1.53%) |
Nov 08, 2012 | 3.683 | 3.757 | 3.618 | 3.741 | 15,876 | +0.07(+1.78%) |
Nov 07, 2012 | 3.757 | 3.798 | 3.667 | 3.675 | 19,285 | -0.12(-3.23%) |
Nov 06, 2012 | 3.806 | 3.806 | 3.734 | 3.798 | 2,458 | +0.00(+0.00%) |
Nov 05, 2012 | 3.741 | 3.798 | 3.741 | 3.798 | 3,247 | +0.10(+2.63%) |
Nov 02, 2012 | 3.693 | 3.797 | 3.685 | 3.701 | 8,673 | -0.02(-0.44%) |
Nov 01, 2012 | 3.685 | 3.782 | 3.685 | 3.717 | 14,170 | -0.01(-0.22%) |
Oct 31, 2012 | 3.806 | 3.806 | 3.685 | 3.725 | 9,090 | -0.07(-1.92%) |
Oct 26, 2012 | 3.782 | 3.798 | 3.798 | 3.798 | 5,680 | +0.02(+0.64%) |
Oct 25, 2012 | 3.774 | 3.782 | 3.741 | 3.774 | 2,840 | +0.00(+0.00%) |
Oct 24, 2012 | 3.765 | 3.814 | 3.765 | 3.774 | 31,156 | -0.00(-0.11%) |
Oct 23, 2012 | 3.765 | 3.806 | 3.765 | 3.778 | 7,851 | -0.04(-0.96%) |
Oct 18, 2012 | 3.814 | 3.814 | 3.814 | 3.814 | 0 | +0.00(+0.00%) |
Oct 17, 2012 | 3.879 | 3.879 | 3.741 | 3.814 | 3,677 | -0.02(-0.63%) |
Oct 16, 2012 | 3.822 | 3.879 | 3.726 | 3.838 | 16,201 | -0.02(-0.42%) |
Oct 15, 2012 | 3.733 | 3.879 | 3.725 | 3.855 | 40,300 | +0.11(+2.81%) |
Oct 12, 2012 | 3.741 | 3.749 | 3.741 | 3.749 | 6,297 | +0.02(+0.65%) |
Oct 11, 2012 | 3.725 | 3.733 | 3.725 | 3.725 | 2,010 | +0.00(+0.00%) |
Oct 10, 2012 | 3.741 | 3.765 | 3.725 | 3.725 | 7,321 | -0.02(-0.43%) |
Oct 09, 2012 | 3.765 | 3.806 | 3.741 | 3.741 | 5,864 | -0.04(-1.07%) |
Oct 08, 2012 | 3.806 | 3.846 | 3.774 | 3.782 | 3,065 | +0.03(+0.68%) |
Oct 05, 2012 | 3.765 | 3.806 | 3.725 | 3.756 | 7,646 | +0.01(+0.40%) |
Oct 04, 2012 | 3.725 | 3.846 | 3.725 | 3.741 | 10,459 | +0.02(+0.65%) |
Oct 03, 2012 | 3.757 | 3.895 | 3.709 | 3.717 | 14,656 | +0.00(+0.00%) |
Oct 02, 2012 | 3.822 | 3.919 | 3.685 | 3.717 | 38,554 | -0.15(-3.97%) |
Oct 01, 2012 | 3.749 | 3.919 | 3.749 | 3.871 | 36,265 | +0.14(+3.69%) |
Sep 28, 2012 | 3.725 | 3.838 | 3.725 | 3.733 | 10,718 | +0.00(+0.00%) |
Sep 27, 2012 | 3.798 | 3.818 | 3.693 | 3.733 | 13,862 | -0.07(-1.91%) |
Sep 26, 2012 | 3.822 | 3.846 | 3.668 | 3.806 | 26,035 | +0.02(+0.64%) |
Sep 25, 2012 | 3.879 | 3.944 | 3.782 | 3.782 | 22,636 | -0.14(-3.51%) |
Sep 24, 2012 | 3.927 | 3.960 | 3.806 | 3.919 | 8,352 | -0.01(-0.21%) |
Sep 21, 2012 | 3.919 | 3.944 | 3.895 | 3.927 | 18,734 | +0.03(+0.83%) |
Sep 20, 2012 | 3.887 | 3.936 | 3.830 | 3.895 | 164,194 | +0.01(+0.21%) |
Sep 19, 2012 | 3.830 | 3.936 | 3.789 | 3.887 | 13,670 | +0.11(+3.00%) |
Sep 18, 2012 | 3.774 | 3.854 | 3.757 | 3.774 | 9,766 | -0.06(-1.69%) |
Sep 17, 2012 | 3.822 | 3.855 | 3.814 | 3.838 | 11,200 | -0.02(-0.63%) |
Sep 14, 2012 | 3.814 | 3.879 | 3.774 | 3.863 | 33,701 | +0.02(+0.63%) |
Sep 13, 2012 | 3.738 | 3.846 | 3.725 | 3.838 | 27,472 | +0.10(+2.60%) |
Sep 12, 2012 | 3.709 | 3.798 | 3.693 | 3.741 | 21,513 | -0.02(-0.43%) |
Sep 11, 2012 | 3.717 | 3.798 | 3.644 | 3.757 | 128,927 | +0.03(+0.87%) |
Sep 10, 2012 | 3.652 | 3.725 | 3.628 | 3.725 | 24,044 | +0.04(+1.10%) |
Sep 07, 2012 | 3.725 | 3.757 | 3.644 | 3.685 | 14,797 | -0.02(-0.65%) |
Sep 06, 2012 | 3.644 | 3.749 | 3.644 | 3.709 | 16,184 | +0.06(+1.78%) |
Sep 05, 2012 | 3.620 | 3.717 | 3.620 | 3.644 | 41,328 | +0.06(+1.58%) |