Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.598 | 4.641 | 4.554 | 4.585 | 14,724,101 | +0.01(+0.15%) |
Nov 29, 2012 | 4.641 | 4.660 | 4.516 | 4.578 | 15,631,927 | -0.04(-0.87%) |
Nov 28, 2012 | 4.655 | 4.673 | 4.584 | 4.619 | 20,717,232 | -0.04(-0.90%) |
Nov 27, 2012 | 4.690 | 4.807 | 4.655 | 4.661 | 18,015,624 | -0.02(-0.52%) |
Nov 26, 2012 | 4.687 | 4.715 | 4.613 | 4.685 | 13,550,294 | +0.00(+0.00%) |
Nov 23, 2012 | 4.730 | 4.846 | 4.664 | 4.685 | 14,663,344 | -0.00(-0.04%) |
Nov 21, 2012 | 4.574 | 4.701 | 4.545 | 4.687 | 33,012,834 | +0.11(+2.30%) |
Nov 20, 2012 | 4.491 | 4.583 | 4.460 | 4.581 | 17,325,316 | +0.10(+2.12%) |
Nov 19, 2012 | 4.477 | 4.537 | 4.379 | 4.486 | 33,593,092 | +0.06(+1.45%) |
Nov 16, 2012 | 4.266 | 4.434 | 4.266 | 4.422 | 42,437,100 | +0.18(+4.29%) |
Nov 15, 2012 | 4.157 | 4.306 | 3.981 | 4.240 | 63,221,504 | +0.18(+4.34%) |
Nov 14, 2012 | 4.046 | 4.197 | 4.015 | 4.064 | 37,081,812 | +0.04(+0.95%) |
Nov 13, 2012 | 3.975 | 4.027 | 3.868 | 4.026 | 18,987,470 | +0.03(+0.74%) |
Nov 12, 2012 | 3.832 | 4.024 | 3.830 | 3.996 | 16,025,650 | +0.17(+4.43%) |
Nov 09, 2012 | 3.846 | 3.927 | 3.705 | 3.827 | 20,117,260 | -0.07(-1.82%) |
Nov 08, 2012 | 4.039 | 4.053 | 3.818 | 3.898 | 16,835,398 | -0.15(-3.76%) |
Nov 07, 2012 | 4.117 | 4.136 | 4.020 | 4.050 | 11,334,448 | -0.09(-2.17%) |
Nov 06, 2012 | 4.129 | 4.176 | 4.114 | 4.140 | 8,060,837 | +0.03(+0.84%) |
Nov 05, 2012 | 4.126 | 4.204 | 4.095 | 4.105 | 11,072,585 | -0.02(-0.38%) |
Nov 02, 2012 | 4.083 | 4.143 | 4.083 | 4.121 | 14,109,127 | +0.04(+0.89%) |
Nov 01, 2012 | 3.953 | 4.095 | 3.943 | 4.084 | 9,345,077 | +0.13(+3.37%) |
Oct 31, 2012 | 3.989 | 4.022 | 3.937 | 3.951 | 10,198,454 | -0.03(-0.74%) |
Oct 26, 2012 | 4.097 | 3.981 | 3.981 | 3.981 | 13,504,844 | -0.12(-3.04%) |
Oct 25, 2012 | 4.050 | 4.152 | 4.043 | 4.105 | 12,224,429 | +0.08(+1.89%) |
Oct 24, 2012 | 3.981 | 4.043 | 3.915 | 4.029 | 17,198,224 | +0.03(+0.78%) |
Oct 23, 2012 | 3.972 | 4.062 | 3.908 | 3.998 | 15,500,768 | -0.00(-0.09%) |
Oct 19, 2012 | 4.043 | 4.079 | 3.962 | 4.001 | 13,233,100 | -0.06(-1.37%) |
Oct 18, 2012 | 3.967 | 4.079 | 3.943 | 4.057 | 13,075,061 | +0.09(+2.18%) |
Oct 17, 2012 | 3.977 | 3.984 | 3.925 | 3.970 | 9,388,654 | -0.00(-0.04%) |
Oct 16, 2012 | 3.962 | 3.991 | 3.943 | 3.972 | 7,863,658 | +0.03(+0.75%) |
Oct 15, 2012 | 3.965 | 4.027 | 3.927 | 3.943 | 10,490,842 | +0.00(+0.04%) |
Oct 12, 2012 | 3.962 | 3.996 | 3.910 | 3.941 | 13,110,313 | -0.02(-0.39%) |
Oct 11, 2012 | 4.014 | 4.140 | 3.951 | 3.956 | 24,045,250 | -0.02(-0.44%) |
Oct 10, 2012 | 4.150 | 4.150 | 3.951 | 3.974 | 20,697,598 | -0.18(-4.29%) |
Oct 09, 2012 | 4.033 | 4.239 | 4.007 | 4.152 | 28,338,060 | +0.13(+3.18%) |
Oct 08, 2012 | 3.981 | 4.038 | 3.951 | 4.024 | 16,405,794 | +0.03(+0.74%) |
Oct 05, 2012 | 3.892 | 4.063 | 3.875 | 3.994 | 23,470,018 | +0.12(+3.17%) |
Oct 04, 2012 | 3.714 | 3.889 | 3.711 | 3.872 | 20,815,480 | +0.19(+5.02%) |
Oct 03, 2012 | 3.692 | 3.723 | 3.673 | 3.686 | 12,124,418 | -0.01(-0.14%) |
Oct 02, 2012 | 3.673 | 3.718 | 3.643 | 3.692 | 16,354,821 | +0.02(+0.42%) |
Oct 01, 2012 | 3.707 | 3.738 | 3.667 | 3.676 | 14,652,458 | +0.04(+1.14%) |
Sep 28, 2012 | 3.612 | 3.640 | 3.557 | 3.635 | 17,464,636 | +0.01(+0.38%) |
Sep 27, 2012 | 3.660 | 3.678 | 3.600 | 3.621 | 11,090,272 | -0.03(-0.95%) |
Sep 26, 2012 | 3.622 | 3.676 | 3.548 | 3.655 | 22,665,148 | +0.04(+1.15%) |
Sep 25, 2012 | 3.825 | 3.827 | 3.609 | 3.614 | 26,951,244 | -0.22(-5.65%) |
Sep 24, 2012 | 3.873 | 3.875 | 3.783 | 3.830 | 15,906,369 | -0.03(-0.76%) |
Sep 21, 2012 | 3.955 | 3.974 | 3.851 | 3.859 | 19,694,410 | -0.08(-1.93%) |
Sep 20, 2012 | 3.929 | 3.948 | 3.856 | 3.936 | 10,642,283 | -0.02(-0.39%) |
Sep 19, 2012 | 3.889 | 3.975 | 3.859 | 3.951 | 16,427,375 | +0.07(+1.78%) |
Sep 18, 2012 | 3.896 | 3.947 | 3.834 | 3.882 | 10,762,886 | +0.02(+0.63%) |
Sep 17, 2012 | 3.994 | 3.994 | 3.856 | 3.858 | 19,982,396 | -0.15(-3.71%) |
Sep 14, 2012 | 3.891 | 4.117 | 3.891 | 4.007 | 22,420,438 | +0.13(+3.44%) |
Sep 13, 2012 | 3.820 | 3.898 | 3.776 | 3.873 | 16,801,556 | +0.05(+1.40%) |
Sep 12, 2012 | 3.785 | 3.833 | 3.785 | 3.820 | 12,007,795 | +0.05(+1.38%) |
Sep 11, 2012 | 3.724 | 3.818 | 3.718 | 3.768 | 18,330,082 | +0.03(+0.83%) |
Sep 10, 2012 | 3.730 | 3.777 | 3.686 | 3.737 | 19,603,350 | -0.01(-0.32%) |
Sep 07, 2012 | 3.655 | 3.776 | 3.640 | 3.749 | 19,844,442 | +0.10(+2.85%) |
Sep 06, 2012 | 3.591 | 3.654 | 3.538 | 3.645 | 19,940,246 | +0.09(+2.48%) |
Sep 05, 2012 | 3.538 | 3.588 | 3.522 | 3.557 | 24,642,934 | +0.02(+0.69%) |