Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.830 | 3.860 | 3.710 | 3.730 | 87,085 | -0.12(-3.12%) |
Nov 29, 2012 | 3.830 | 3.850 | 3.770 | 3.850 | 100,150 | +0.09(+2.39%) |
Nov 28, 2012 | 3.680 | 3.830 | 3.620 | 3.760 | 196,961 | -0.01(-0.27%) |
Nov 27, 2012 | 3.810 | 3.840 | 3.730 | 3.770 | 69,631 | -0.05(-1.31%) |
Nov 26, 2012 | 3.950 | 3.970 | 3.740 | 3.820 | 221,254 | -0.06(-1.55%) |
Nov 23, 2012 | 3.750 | 3.900 | 3.700 | 3.880 | 156,815 | +0.15(+4.02%) |
Nov 21, 2012 | 3.700 | 3.770 | 3.620 | 3.730 | 145,752 | +0.01(+0.27%) |
Nov 20, 2012 | 3.780 | 3.820 | 3.690 | 3.720 | 110,067 | -0.06(-1.59%) |
Nov 19, 2012 | 3.810 | 3.880 | 3.770 | 3.780 | 177,672 | +0.09(+2.44%) |
Nov 16, 2012 | 3.530 | 3.700 | 3.500 | 3.690 | 242,630 | +0.11(+3.07%) |
Nov 15, 2012 | 3.690 | 3.740 | 3.520 | 3.580 | 331,135 | -0.15(-4.02%) |
Nov 14, 2012 | 3.950 | 3.950 | 3.700 | 3.730 | 415,947 | -0.17(-4.36%) |
Nov 13, 2012 | 4.000 | 4.130 | 3.880 | 3.900 | 275,227 | -0.14(-3.47%) |
Nov 12, 2012 | 4.130 | 4.140 | 4.000 | 4.040 | 192,156 | -0.03(-0.74%) |
Nov 09, 2012 | 4.190 | 4.210 | 4.060 | 4.070 | 410,985 | -0.07(-1.69%) |
Nov 08, 2012 | 3.900 | 4.220 | 3.860 | 4.140 | 424,283 | +0.23(+5.88%) |
Nov 07, 2012 | 3.990 | 3.990 | 3.770 | 3.910 | 169,558 | -0.04(-1.01%) |
Nov 06, 2012 | 3.844 | 3.990 | 3.790 | 3.950 | 191,955 | +0.16(+4.22%) |
Nov 05, 2012 | 3.860 | 3.900 | 3.790 | 3.790 | 126,341 | -0.05(-1.30%) |
Nov 02, 2012 | 3.960 | 3.980 | 3.810 | 3.840 | 248,230 | -0.12(-3.03%) |
Nov 01, 2012 | 3.870 | 3.980 | 3.850 | 3.960 | 151,266 | +0.06(+1.54%) |
Oct 31, 2012 | 3.840 | 3.910 | 3.750 | 3.900 | 409,317 | +0.00(+0.00%) |
Oct 26, 2012 | 3.910 | 3.900 | 3.900 | 3.900 | 122,800 | -0.02(-0.51%) |
Oct 25, 2012 | 3.940 | 4.009 | 3.860 | 3.920 | 180,906 | +0.12(+3.16%) |
Oct 24, 2012 | 3.950 | 3.950 | 3.760 | 3.800 | 209,743 | -0.08(-2.06%) |
Oct 23, 2012 | 3.950 | 3.950 | 3.790 | 3.880 | 224,188 | +0.03(+0.78%) |
Oct 19, 2012 | 3.900 | 3.980 | 3.720 | 3.850 | 516,915 | -0.08(-2.04%) |
Oct 18, 2012 | 4.070 | 4.090 | 3.900 | 3.930 | 236,602 | -0.16(-3.91%) |
Oct 17, 2012 | 3.960 | 4.170 | 3.890 | 4.090 | 288,888 | +0.15(+3.81%) |
Oct 16, 2012 | 3.960 | 4.004 | 3.890 | 3.940 | 304,803 | +0.03(+0.77%) |
Oct 15, 2012 | 3.990 | 4.020 | 3.890 | 3.910 | 338,215 | -0.14(-3.46%) |
Oct 12, 2012 | 4.150 | 4.190 | 4.020 | 4.050 | 157,602 | -0.10(-2.41%) |
Oct 11, 2012 | 4.210 | 4.250 | 4.120 | 4.150 | 319,400 | -0.01(-0.24%) |
Oct 10, 2012 | 4.030 | 4.200 | 4.020 | 4.160 | 209,722 | +0.13(+3.23%) |
Oct 09, 2012 | 4.140 | 4.190 | 4.010 | 4.030 | 396,907 | -0.11(-2.66%) |
Oct 08, 2012 | 4.120 | 4.260 | 4.100 | 4.140 | 203,137 | +0.01(+0.24%) |
Oct 05, 2012 | 4.230 | 4.280 | 4.120 | 4.130 | 183,691 | -0.08(-1.90%) |
Oct 04, 2012 | 4.180 | 4.290 | 4.160 | 4.210 | 268,158 | +0.08(+1.94%) |
Oct 03, 2012 | 4.150 | 4.150 | 4.040 | 4.130 | 189,400 | -0.01(-0.24%) |
Oct 02, 2012 | 4.240 | 4.280 | 4.120 | 4.140 | 320,915 | -0.10(-2.36%) |
Oct 01, 2012 | 4.400 | 4.480 | 4.230 | 4.240 | 328,306 | -0.10(-2.30%) |
Sep 28, 2012 | 4.330 | 4.470 | 4.300 | 4.340 | 225,161 | -0.01(-0.23%) |
Sep 27, 2012 | 4.240 | 4.430 | 4.240 | 4.350 | 322,903 | +0.13(+3.08%) |
Sep 26, 2012 | 4.170 | 4.270 | 3.981 | 4.220 | 395,409 | +0.03(+0.72%) |
Sep 25, 2012 | 4.310 | 4.430 | 4.030 | 4.190 | 654,544 | -0.10(-2.33%) |
Sep 24, 2012 | 4.500 | 4.500 | 4.210 | 4.290 | 429,470 | -0.28(-6.13%) |
Sep 21, 2012 | 4.650 | 4.700 | 4.480 | 4.570 | 436,007 | +0.06(+1.33%) |
Sep 20, 2012 | 4.630 | 4.630 | 4.470 | 4.510 | 346,653 | -0.15(-3.22%) |
Sep 19, 2012 | 4.550 | 4.730 | 4.480 | 4.660 | 455,697 | +0.13(+2.87%) |
Sep 18, 2012 | 4.560 | 4.700 | 4.500 | 4.530 | 323,045 | -0.02(-0.44%) |
Sep 17, 2012 | 4.520 | 4.630 | 4.500 | 4.550 | 304,773 | -0.01(-0.22%) |
Sep 14, 2012 | 4.400 | 4.640 | 4.400 | 4.560 | 591,569 | +0.24(+5.56%) |
Sep 13, 2012 | 3.960 | 4.350 | 3.850 | 4.320 | 655,045 | +0.36(+9.09%) |
Sep 12, 2012 | 4.070 | 4.230 | 3.840 | 3.960 | 349,350 | -0.04(-1.00%) |
Sep 11, 2012 | 4.020 | 4.090 | 3.980 | 4.000 | 228,484 | +0.02(+0.50%) |
Sep 10, 2012 | 4.020 | 4.200 | 3.950 | 3.980 | 577,324 | +0.03(+0.76%) |
Sep 07, 2012 | 3.980 | 4.090 | 3.760 | 3.950 | 670,288 | +0.09(+2.33%) |
Sep 06, 2012 | 3.890 | 4.020 | 3.800 | 3.860 | 557,551 | +0.03(+0.78%) |
Sep 05, 2012 | 3.850 | 3.890 | 3.740 | 3.830 | 207,148 | -0.04(-1.03%) |