Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.300 | 3.400 | 3.270 | 3.350 | 70,345 | +0.05(+1.52%) |
Nov 29, 2012 | 3.270 | 3.350 | 3.250 | 3.300 | 35,716 | +0.09(+2.80%) |
Nov 28, 2012 | 3.240 | 3.300 | 3.200 | 3.210 | 56,209 | -0.08(-2.43%) |
Nov 27, 2012 | 3.250 | 3.320 | 3.250 | 3.290 | 17,350 | +0.06(+1.86%) |
Nov 26, 2012 | 3.280 | 3.340 | 3.200 | 3.230 | 31,885 | -0.04(-1.22%) |
Nov 23, 2012 | 3.190 | 3.340 | 3.190 | 3.270 | 15,366 | +0.06(+1.87%) |
Nov 21, 2012 | 3.190 | 3.319 | 3.130 | 3.210 | 35,569 | +0.00(+0.00%) |
Nov 20, 2012 | 3.380 | 3.380 | 3.150 | 3.210 | 30,996 | -0.06(-1.83%) |
Nov 19, 2012 | 3.210 | 3.390 | 3.210 | 3.270 | 29,668 | +0.07(+2.19%) |
Nov 16, 2012 | 3.100 | 3.200 | 3.089 | 3.200 | 58,412 | +0.10(+3.23%) |
Nov 15, 2012 | 3.250 | 3.330 | 3.060 | 3.100 | 354,666 | -0.16(-4.91%) |
Nov 14, 2012 | 3.300 | 3.400 | 3.260 | 3.260 | 40,721 | -0.08(-2.40%) |
Nov 13, 2012 | 3.270 | 3.460 | 3.210 | 3.340 | 38,173 | +0.09(+2.77%) |
Nov 12, 2012 | 3.650 | 3.700 | 3.220 | 3.250 | 308,511 | -0.38(-10.47%) |
Nov 09, 2012 | 3.400 | 3.730 | 3.390 | 3.630 | 62,482 | +0.29(+8.68%) |
Nov 08, 2012 | 3.510 | 3.530 | 3.270 | 3.340 | 94,741 | -0.15(-4.30%) |
Nov 07, 2012 | 3.860 | 3.860 | 3.430 | 3.490 | 236,325 | -0.42(-10.74%) |
Nov 06, 2012 | 4.390 | 4.800 | 3.840 | 3.910 | 346,145 | -0.89(-18.54%) |
Nov 05, 2012 | 4.420 | 4.820 | 4.420 | 4.800 | 66,140 | +0.34(+7.62%) |
Nov 02, 2012 | 4.490 | 4.570 | 4.450 | 4.460 | 11,718 | -0.03(-0.67%) |
Nov 01, 2012 | 4.440 | 4.630 | 4.380 | 4.490 | 17,386 | +0.12(+2.75%) |
Oct 31, 2012 | 4.350 | 4.560 | 4.190 | 4.370 | 56,343 | -0.02(-0.46%) |
Oct 26, 2012 | 4.480 | 4.390 | 4.390 | 4.390 | 26,800 | -0.05(-1.13%) |
Oct 25, 2012 | 4.450 | 4.520 | 4.420 | 4.440 | 14,633 | -0.01(-0.22%) |
Oct 24, 2012 | 4.430 | 4.500 | 4.390 | 4.450 | 16,259 | +0.00(+0.00%) |
Oct 23, 2012 | 4.350 | 4.500 | 4.220 | 4.450 | 22,630 | -0.06(-1.33%) |
Oct 19, 2012 | 4.610 | 4.637 | 4.450 | 4.510 | 27,497 | -0.07(-1.53%) |
Oct 18, 2012 | 4.580 | 4.658 | 4.480 | 4.580 | 18,897 | +0.04(+0.88%) |
Oct 17, 2012 | 4.840 | 4.840 | 4.540 | 4.540 | 94,553 | -0.25(-5.22%) |
Oct 16, 2012 | 4.580 | 4.840 | 4.540 | 4.790 | 62,385 | +0.23(+5.04%) |
Oct 15, 2012 | 4.280 | 4.560 | 4.200 | 4.560 | 63,665 | +0.30(+7.04%) |
Oct 12, 2012 | 3.970 | 4.310 | 3.970 | 4.260 | 111,094 | +0.43(+11.23%) |
Oct 11, 2012 | 3.960 | 3.990 | 3.800 | 3.830 | 50,741 | -0.14(-3.53%) |
Oct 10, 2012 | 4.070 | 4.070 | 3.870 | 3.970 | 39,983 | -0.08(-1.98%) |
Oct 09, 2012 | 4.160 | 4.170 | 4.050 | 4.050 | 41,116 | -0.14(-3.34%) |
Oct 08, 2012 | 4.230 | 4.280 | 4.170 | 4.190 | 28,373 | -0.04(-0.95%) |
Oct 05, 2012 | 4.170 | 4.280 | 4.160 | 4.230 | 36,683 | +0.05(+1.20%) |
Oct 04, 2012 | 4.120 | 4.270 | 4.120 | 4.180 | 24,919 | +0.05(+1.21%) |
Oct 03, 2012 | 4.070 | 4.200 | 4.070 | 4.130 | 15,138 | +0.07(+1.72%) |
Oct 02, 2012 | 4.100 | 4.130 | 4.050 | 4.060 | 12,560 | -0.03(-0.73%) |
Oct 01, 2012 | 4.110 | 4.160 | 4.050 | 4.090 | 23,410 | -0.03(-0.73%) |
Sep 28, 2012 | 4.160 | 4.170 | 4.080 | 4.120 | 14,109 | -0.04(-0.96%) |
Sep 27, 2012 | 4.150 | 4.194 | 4.010 | 4.160 | 35,949 | +0.03(+0.73%) |
Sep 26, 2012 | 4.130 | 4.220 | 4.110 | 4.130 | 33,264 | +0.03(+0.73%) |
Sep 25, 2012 | 4.110 | 4.160 | 4.100 | 4.100 | 45,006 | -0.03(-0.73%) |
Sep 24, 2012 | 4.100 | 4.220 | 4.100 | 4.130 | 46,113 | +0.00(+0.00%) |
Sep 21, 2012 | 4.130 | 4.200 | 4.100 | 4.130 | 57,520 | +0.01(+0.24%) |
Sep 20, 2012 | 3.780 | 4.190 | 3.780 | 4.120 | 30,084 | -0.10(-2.37%) |
Sep 19, 2012 | 4.230 | 4.300 | 4.220 | 4.220 | 63,235 | +0.05(+1.20%) |
Sep 18, 2012 | 4.300 | 4.350 | 4.160 | 4.170 | 163,458 | -0.18(-4.14%) |
Sep 17, 2012 | 4.570 | 4.570 | 4.230 | 4.350 | 84,725 | -0.24(-5.23%) |
Sep 14, 2012 | 4.580 | 4.680 | 4.550 | 4.590 | 53,080 | -0.01(-0.22%) |
Sep 13, 2012 | 4.730 | 4.810 | 4.581 | 4.600 | 53,816 | -0.10(-2.13%) |
Sep 12, 2012 | 4.750 | 4.880 | 4.700 | 4.700 | 40,278 | -0.09(-1.88%) |
Sep 11, 2012 | 4.930 | 4.980 | 4.760 | 4.790 | 47,876 | -0.04(-0.83%) |
Sep 10, 2012 | 4.900 | 4.960 | 4.780 | 4.830 | 184,853 | +0.17(+3.65%) |
Sep 07, 2012 | 4.550 | 4.660 | 4.550 | 4.660 | 27,736 | +0.04(+0.87%) |
Sep 06, 2012 | 4.620 | 4.760 | 4.570 | 4.620 | 32,603 | +0.08(+1.76%) |
Sep 05, 2012 | 4.460 | 4.600 | 4.430 | 4.540 | 40,301 | +0.07(+1.57%) |