Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.191 | 4.286 | 3.923 | 4.066 | 107,668 | -0.12(-2.97%) |
Nov 29, 2012 | 4.133 | 4.372 | 3.856 | 4.191 | 120,936 | -0.06(-1.35%) |
Nov 28, 2012 | 3.923 | 4.306 | 3.923 | 4.248 | 155,309 | +0.33(+8.29%) |
Nov 27, 2012 | 3.770 | 3.923 | 3.636 | 3.923 | 138,224 | +0.13(+3.54%) |
Nov 26, 2012 | 3.349 | 3.789 | 3.349 | 3.789 | 97,992 | +0.44(+13.14%) |
Nov 23, 2012 | 3.320 | 3.368 | 3.311 | 3.349 | 24,002 | -0.01(-0.28%) |
Nov 21, 2012 | 3.253 | 3.435 | 3.253 | 3.358 | 34,369 | -0.04(-1.13%) |
Nov 20, 2012 | 3.397 | 3.526 | 3.330 | 3.397 | 58,837 | +0.04(+1.14%) |
Nov 19, 2012 | 3.205 | 3.473 | 3.043 | 3.358 | 66,921 | +0.17(+5.41%) |
Nov 16, 2012 | 3.301 | 3.359 | 3.177 | 3.186 | 52,498 | -0.17(-5.13%) |
Nov 15, 2012 | 3.349 | 3.358 | 3.177 | 3.358 | 44,778 | +0.03(+0.86%) |
Nov 14, 2012 | 3.473 | 3.492 | 3.320 | 3.330 | 67,820 | -0.23(-6.45%) |
Nov 13, 2012 | 3.550 | 3.693 | 3.387 | 3.559 | 127,037 | -0.04(-1.06%) |
Nov 12, 2012 | 3.578 | 3.703 | 3.349 | 3.598 | 48,265 | -0.03(-0.79%) |
Nov 09, 2012 | 3.521 | 3.626 | 3.444 | 3.626 | 32,328 | +0.09(+2.43%) |
Nov 08, 2012 | 3.645 | 3.655 | 3.521 | 3.540 | 41,750 | -0.14(-3.90%) |
Nov 07, 2012 | 3.665 | 3.701 | 3.569 | 3.684 | 23,575 | -0.03(-0.77%) |
Nov 06, 2012 | 3.779 | 3.779 | 3.521 | 3.712 | 127,142 | -0.04(-1.02%) |
Nov 05, 2012 | 3.607 | 3.779 | 3.580 | 3.751 | 15,009 | +0.07(+1.82%) |
Nov 02, 2012 | 3.722 | 3.770 | 3.502 | 3.684 | 26,771 | -0.08(-2.04%) |
Nov 01, 2012 | 3.789 | 3.818 | 3.665 | 3.760 | 25,038 | -0.01(-0.25%) |
Oct 31, 2012 | 3.559 | 3.770 | 3.559 | 3.770 | 34,575 | +0.14(+3.96%) |
Oct 26, 2012 | 3.559 | 3.626 | 3.626 | 3.626 | 35,326 | +0.02(+0.53%) |
Oct 25, 2012 | 3.502 | 3.626 | 3.502 | 3.607 | 27,743 | +0.08(+2.17%) |
Oct 24, 2012 | 3.559 | 3.578 | 3.521 | 3.531 | 13,191 | +0.01(+0.27%) |
Oct 23, 2012 | 3.588 | 3.626 | 3.408 | 3.521 | 26,668 | +0.05(+1.38%) |
Oct 19, 2012 | 3.751 | 3.751 | 3.444 | 3.473 | 112,073 | -0.29(-7.63%) |
Oct 18, 2012 | 3.741 | 3.827 | 3.645 | 3.760 | 63,369 | +0.14(+3.97%) |
Oct 17, 2012 | 3.770 | 3.779 | 3.511 | 3.617 | 62,643 | -0.15(-4.06%) |
Oct 16, 2012 | 3.827 | 3.827 | 3.684 | 3.770 | 43,960 | -0.03(-0.76%) |
Oct 15, 2012 | 3.540 | 3.808 | 3.502 | 3.798 | 84,666 | +0.23(+6.43%) |
Oct 12, 2012 | 3.684 | 3.684 | 3.502 | 3.569 | 32,582 | -0.06(-1.58%) |
Oct 11, 2012 | 3.320 | 3.827 | 3.318 | 3.626 | 148,345 | +0.29(+8.60%) |
Oct 10, 2012 | 3.444 | 3.444 | 3.263 | 3.339 | 106,239 | -0.13(-3.86%) |
Oct 09, 2012 | 3.674 | 3.770 | 3.435 | 3.473 | 95,593 | -0.23(-6.20%) |
Oct 08, 2012 | 3.827 | 3.827 | 3.655 | 3.703 | 30,189 | -0.10(-2.52%) |
Oct 05, 2012 | 4.066 | 4.066 | 3.798 | 3.798 | 178,984 | -0.33(-7.89%) |
Oct 04, 2012 | 3.550 | 4.459 | 3.301 | 4.124 | 541,298 | +0.55(+15.55%) |
Oct 03, 2012 | 3.645 | 3.674 | 3.540 | 3.569 | 21,479 | -0.11(-3.12%) |
Oct 02, 2012 | 3.703 | 3.703 | 3.661 | 3.684 | 18,036 | +0.03(+0.79%) |
Oct 01, 2012 | 3.674 | 3.732 | 3.599 | 3.655 | 27,598 | +0.03(+0.79%) |
Sep 28, 2012 | 3.554 | 3.636 | 3.554 | 3.626 | 27,302 | +0.03(+0.80%) |
Sep 27, 2012 | 3.712 | 3.712 | 3.540 | 3.598 | 40,305 | -0.11(-3.09%) |
Sep 26, 2012 | 3.607 | 3.789 | 3.540 | 3.712 | 65,725 | -0.08(-2.02%) |
Sep 25, 2012 | 3.655 | 3.789 | 3.617 | 3.789 | 193,473 | +0.10(+2.59%) |
Sep 24, 2012 | 3.435 | 3.732 | 3.387 | 3.693 | 178,657 | +0.20(+5.75%) |
Sep 21, 2012 | 3.272 | 3.492 | 3.205 | 3.492 | 184,974 | +0.33(+10.27%) |
Sep 20, 2012 | 3.090 | 3.244 | 3.021 | 3.167 | 63,831 | -0.01(-0.30%) |
Sep 19, 2012 | 3.272 | 3.397 | 3.062 | 3.177 | 138,229 | -0.06(-1.77%) |
Sep 18, 2012 | 3.110 | 3.253 | 3.110 | 3.234 | 32,068 | +0.06(+1.81%) |
Sep 17, 2012 | 3.301 | 3.339 | 3.110 | 3.177 | 88,166 | -0.16(-4.87%) |
Sep 14, 2012 | 3.483 | 3.511 | 3.254 | 3.339 | 147,782 | -0.13(-3.86%) |
Sep 13, 2012 | 3.397 | 3.488 | 3.397 | 3.473 | 98,355 | +0.08(+2.25%) |
Sep 12, 2012 | 3.368 | 3.444 | 3.305 | 3.397 | 88,266 | +0.00(+0.00%) |
Sep 11, 2012 | 3.205 | 3.397 | 3.167 | 3.397 | 110,863 | +0.19(+5.97%) |
Sep 10, 2012 | 3.033 | 3.244 | 2.966 | 3.205 | 135,811 | +0.24(+8.06%) |
Sep 07, 2012 | 2.775 | 2.976 | 2.775 | 2.966 | 59,322 | +0.15(+5.44%) |
Sep 06, 2012 | 2.727 | 2.842 | 2.631 | 2.813 | 87,967 | +0.03(+1.03%) |
Sep 05, 2012 | 2.679 | 2.813 | 2.603 | 2.784 | 158,444 | -0.12(-4.28%) |