Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.992 | 4.012 | 3.932 | 3.996 | 10,183,850 | +0.02(+0.55%) |
Nov 29, 2012 | 3.936 | 4.030 | 3.918 | 3.974 | 12,010,335 | +0.07(+1.79%) |
Nov 28, 2012 | 3.900 | 3.922 | 3.822 | 3.904 | 11,174,540 | +0.07(+1.77%) |
Nov 27, 2012 | 3.918 | 3.918 | 3.826 | 3.836 | 10,802,315 | -0.01(-0.26%) |
Nov 26, 2012 | 3.800 | 3.882 | 3.764 | 3.846 | 8,473,165 | +0.03(+0.89%) |
Nov 23, 2012 | 3.740 | 3.822 | 3.740 | 3.812 | 3,976,645 | +0.07(+1.93%) |
Nov 21, 2012 | 3.668 | 3.862 | 3.652 | 3.740 | 9,623,575 | +0.09(+2.47%) |
Nov 20, 2012 | 3.722 | 3.754 | 3.642 | 3.650 | 9,857,980 | -0.07(-1.88%) |
Nov 19, 2012 | 3.716 | 3.740 | 3.648 | 3.720 | 11,606,390 | +0.06(+1.75%) |
Nov 16, 2012 | 3.580 | 3.682 | 3.574 | 3.656 | 19,305,640 | +0.09(+2.64%) |
Nov 15, 2012 | 3.634 | 3.638 | 3.506 | 3.562 | 12,371,835 | -0.05(-1.33%) |
Nov 14, 2012 | 3.626 | 3.712 | 3.594 | 3.610 | 21,900,614 | +0.05(+1.35%) |
Nov 13, 2012 | 3.664 | 3.682 | 3.524 | 3.562 | 30,608,710 | -0.11(-3.05%) |
Nov 12, 2012 | 3.814 | 3.818 | 3.642 | 3.674 | 16,889,934 | -0.13(-3.42%) |
Nov 09, 2012 | 3.774 | 3.920 | 3.740 | 3.804 | 10,442,910 | +0.03(+0.74%) |
Nov 08, 2012 | 3.822 | 3.854 | 3.774 | 3.776 | 8,640,940 | -0.05(-1.31%) |
Nov 07, 2012 | 3.920 | 3.932 | 3.815 | 3.826 | 16,681,895 | -0.12(-3.14%) |
Nov 06, 2012 | 3.970 | 3.986 | 3.926 | 3.950 | 9,515,135 | +0.02(+0.61%) |
Nov 05, 2012 | 3.978 | 3.998 | 3.876 | 3.926 | 13,274,800 | -0.08(-1.94%) |
Nov 02, 2012 | 4.070 | 4.076 | 3.990 | 4.004 | 10,032,685 | -0.05(-1.14%) |
Nov 01, 2012 | 3.900 | 4.092 | 3.868 | 4.050 | 16,946,630 | +0.18(+4.54%) |
Oct 31, 2012 | 3.904 | 3.956 | 3.834 | 3.874 | 14,611,805 | -0.03(-0.87%) |
Oct 26, 2012 | 3.882 | 3.908 | 3.908 | 3.908 | 11,175,500 | +0.03(+0.88%) |
Oct 25, 2012 | 3.886 | 3.918 | 3.836 | 3.874 | 12,228,945 | +0.02(+0.62%) |
Oct 24, 2012 | 3.930 | 3.940 | 3.818 | 3.850 | 18,262,114 | -0.06(-1.53%) |
Oct 23, 2012 | 3.828 | 3.926 | 3.800 | 3.910 | 14,021,380 | -0.03(-0.86%) |
Oct 19, 2012 | 3.942 | 3.960 | 3.844 | 3.944 | 24,731,350 | +0.04(+0.97%) |
Oct 18, 2012 | 4.000 | 4.012 | 3.848 | 3.906 | 50,310,020 | -0.12(-3.03%) |
Oct 17, 2012 | 4.134 | 4.162 | 3.900 | 4.028 | 104,204,952 | -0.93(-18.79%) |
Oct 16, 2012 | 4.948 | 5.020 | 4.874 | 4.960 | 27,471,624 | +0.01(+0.20%) |
Oct 15, 2012 | 4.860 | 4.960 | 4.802 | 4.950 | 15,055,835 | +0.10(+2.02%) |
Oct 12, 2012 | 4.754 | 4.876 | 4.752 | 4.852 | 8,273,130 | +0.07(+1.46%) |
Oct 11, 2012 | 4.748 | 4.826 | 4.700 | 4.782 | 9,450,615 | +0.05(+1.08%) |
Oct 10, 2012 | 4.726 | 4.778 | 4.678 | 4.731 | 7,798,515 | -0.01(-0.23%) |
Oct 09, 2012 | 4.804 | 4.874 | 4.700 | 4.742 | 14,237,270 | -0.02(-0.42%) |
Oct 08, 2012 | 4.786 | 4.862 | 4.732 | 4.762 | 7,792,545 | -0.06(-1.16%) |
Oct 05, 2012 | 4.790 | 4.914 | 4.768 | 4.818 | 18,526,214 | +0.03(+0.58%) |
Oct 04, 2012 | 4.666 | 4.798 | 4.546 | 4.790 | 14,013,625 | +0.11(+2.44%) |
Oct 03, 2012 | 4.708 | 4.712 | 4.622 | 4.676 | 11,740,655 | +0.02(+0.52%) |
Oct 02, 2012 | 4.696 | 4.742 | 4.618 | 4.652 | 15,570,270 | -0.03(-0.60%) |
Oct 01, 2012 | 4.802 | 4.848 | 4.630 | 4.680 | 23,156,854 | -0.14(-2.99%) |
Sep 28, 2012 | 4.928 | 4.964 | 4.782 | 4.824 | 24,809,804 | -0.11(-2.29%) |
Sep 27, 2012 | 5.020 | 5.158 | 4.900 | 4.937 | 22,915,194 | -0.07(-1.34%) |
Sep 26, 2012 | 4.800 | 5.030 | 4.764 | 5.004 | 50,497,060 | -0.17(-3.20%) |
Sep 25, 2012 | 5.254 | 5.282 | 5.164 | 5.170 | 7,295,050 | -0.05(-0.89%) |
Sep 24, 2012 | 5.384 | 5.386 | 5.158 | 5.216 | 12,475,915 | -0.18(-3.41%) |
Sep 21, 2012 | 5.484 | 5.536 | 5.370 | 5.400 | 9,957,110 | -0.08(-1.39%) |
Sep 20, 2012 | 5.466 | 5.502 | 5.408 | 5.476 | 3,696,525 | -0.03(-0.58%) |
Sep 19, 2012 | 5.448 | 5.552 | 5.426 | 5.508 | 4,508,390 | +0.05(+0.95%) |
Sep 18, 2012 | 5.474 | 5.486 | 5.434 | 5.456 | 5,108,105 | -0.01(-0.26%) |
Sep 17, 2012 | 5.566 | 5.592 | 5.456 | 5.470 | 5,007,385 | -0.07(-1.19%) |
Sep 14, 2012 | 5.556 | 5.646 | 5.518 | 5.536 | 13,548,990 | +0.01(+0.22%) |
Sep 13, 2012 | 5.488 | 5.546 | 5.432 | 5.524 | 10,025,705 | +0.03(+0.47%) |
Sep 12, 2012 | 5.524 | 5.532 | 5.464 | 5.498 | 6,216,235 | +0.06(+1.07%) |
Sep 11, 2012 | 5.460 | 5.484 | 5.390 | 5.440 | 6,705,770 | -0.02(-0.46%) |
Sep 10, 2012 | 5.476 | 5.490 | 5.420 | 5.465 | 5,909,395 | -0.01(-0.20%) |
Sep 07, 2012 | 5.468 | 5.544 | 5.456 | 5.476 | 5,200,060 | -0.00(-0.07%) |
Sep 06, 2012 | 5.332 | 5.556 | 5.312 | 5.480 | 12,300,640 | +0.17(+3.28%) |
Sep 05, 2012 | 5.332 | 5.398 | 5.302 | 5.306 | 9,416,825 | -0.02(-0.30%) |