Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.390 | 3.631 | 3.354 | 3.452 | 783,701 | +0.08(+2.38%) |
Nov 29, 2012 | 3.301 | 3.408 | 3.238 | 3.372 | 204,492 | +0.07(+2.16%) |
Nov 28, 2012 | 3.426 | 3.479 | 3.274 | 3.301 | 132,774 | -0.15(-4.39%) |
Nov 27, 2012 | 3.381 | 3.524 | 3.377 | 3.452 | 58,239 | +0.09(+2.65%) |
Nov 26, 2012 | 3.337 | 3.479 | 3.337 | 3.363 | 66,497 | +0.01(+0.27%) |
Nov 23, 2012 | 3.337 | 3.381 | 3.310 | 3.354 | 39,076 | +0.04(+1.08%) |
Nov 21, 2012 | 3.417 | 3.465 | 3.229 | 3.319 | 113,258 | -0.10(-2.87%) |
Nov 20, 2012 | 3.444 | 3.479 | 3.399 | 3.417 | 67,364 | -0.04(-1.29%) |
Nov 19, 2012 | 3.381 | 3.470 | 3.292 | 3.461 | 121,610 | +0.12(+3.74%) |
Nov 16, 2012 | 3.319 | 3.354 | 3.221 | 3.337 | 145,801 | +0.00(+0.00%) |
Nov 15, 2012 | 3.470 | 3.479 | 3.279 | 3.337 | 155,689 | -0.12(-3.61%) |
Nov 14, 2012 | 3.542 | 3.568 | 3.417 | 3.461 | 88,278 | -0.08(-2.27%) |
Nov 13, 2012 | 3.524 | 3.658 | 3.479 | 3.542 | 151,994 | -0.02(-0.50%) |
Nov 12, 2012 | 3.551 | 3.622 | 3.515 | 3.560 | 102,838 | +0.02(+0.50%) |
Nov 09, 2012 | 3.551 | 3.577 | 3.506 | 3.542 | 93,247 | +0.01(+0.25%) |
Nov 08, 2012 | 3.613 | 3.658 | 3.506 | 3.533 | 107,475 | -0.08(-2.22%) |
Nov 07, 2012 | 3.649 | 3.649 | 3.551 | 3.613 | 164,080 | -0.10(-2.64%) |
Nov 06, 2012 | 3.399 | 3.738 | 3.399 | 3.711 | 80,207 | +0.25(+7.22%) |
Nov 05, 2012 | 3.292 | 3.524 | 3.212 | 3.461 | 95,959 | +0.16(+4.86%) |
Nov 02, 2012 | 3.363 | 3.488 | 3.301 | 3.301 | 108,014 | -0.06(-1.86%) |
Nov 01, 2012 | 3.301 | 3.408 | 3.290 | 3.363 | 89,961 | +0.05(+1.62%) |
Oct 31, 2012 | 3.238 | 3.345 | 3.238 | 3.310 | 83,157 | +0.06(+1.92%) |
Oct 26, 2012 | 3.265 | 3.247 | 3.247 | 3.247 | 50,217 | -0.01(-0.27%) |
Oct 25, 2012 | 3.301 | 3.345 | 3.212 | 3.256 | 57,966 | -0.04(-1.35%) |
Oct 24, 2012 | 3.301 | 3.337 | 3.238 | 3.301 | 77,815 | +0.01(+0.27%) |
Oct 23, 2012 | 3.363 | 3.372 | 3.274 | 3.292 | 119,378 | -0.11(-3.15%) |
Oct 19, 2012 | 3.515 | 3.551 | 3.372 | 3.399 | 143,090 | -0.13(-3.79%) |
Oct 18, 2012 | 3.649 | 3.649 | 3.506 | 3.533 | 48,922 | -0.13(-3.65%) |
Oct 17, 2012 | 3.702 | 3.720 | 3.640 | 3.667 | 131,799 | -0.04(-0.96%) |
Oct 16, 2012 | 3.791 | 3.845 | 3.684 | 3.702 | 144,025 | -0.08(-2.12%) |
Oct 15, 2012 | 3.684 | 3.800 | 3.684 | 3.783 | 46,624 | +0.10(+2.66%) |
Oct 12, 2012 | 3.711 | 3.711 | 3.622 | 3.684 | 75,276 | -0.04(-0.96%) |
Oct 11, 2012 | 3.649 | 3.738 | 3.613 | 3.720 | 53,998 | +0.12(+3.22%) |
Oct 10, 2012 | 3.604 | 3.649 | 3.577 | 3.604 | 124,948 | +0.01(+0.25%) |
Oct 09, 2012 | 3.684 | 3.702 | 3.577 | 3.595 | 144,078 | -0.09(-2.42%) |
Oct 08, 2012 | 3.747 | 3.747 | 3.658 | 3.684 | 150,434 | -0.06(-1.67%) |
Oct 05, 2012 | 3.711 | 3.791 | 3.711 | 3.747 | 213,168 | +0.02(+0.48%) |
Oct 04, 2012 | 3.684 | 3.747 | 3.684 | 3.729 | 179,230 | +0.05(+1.46%) |
Oct 03, 2012 | 3.675 | 3.774 | 3.631 | 3.675 | 251,558 | -0.01(-0.24%) |
Oct 02, 2012 | 3.783 | 3.818 | 3.604 | 3.684 | 108,676 | -0.05(-1.43%) |
Oct 01, 2012 | 3.765 | 3.843 | 3.729 | 3.738 | 111,219 | -0.01(-0.24%) |
Sep 28, 2012 | 3.827 | 3.827 | 3.729 | 3.747 | 86,792 | -0.08(-2.10%) |
Sep 27, 2012 | 3.791 | 3.881 | 3.729 | 3.827 | 89,757 | +0.04(+0.94%) |
Sep 26, 2012 | 3.756 | 3.818 | 3.729 | 3.791 | 62,669 | +0.05(+1.43%) |
Sep 25, 2012 | 3.916 | 3.916 | 3.738 | 3.738 | 151,653 | -0.14(-3.68%) |
Sep 24, 2012 | 3.952 | 4.014 | 3.863 | 3.881 | 135,513 | -0.11(-2.68%) |
Sep 21, 2012 | 4.113 | 4.113 | 3.952 | 3.988 | 381,006 | -0.04(-1.11%) |
Sep 20, 2012 | 4.211 | 4.211 | 4.032 | 4.032 | 83,826 | -0.20(-4.64%) |
Sep 19, 2012 | 4.130 | 4.246 | 4.077 | 4.229 | 93,886 | +0.10(+2.38%) |
Sep 18, 2012 | 4.032 | 4.166 | 4.006 | 4.130 | 153,600 | +0.08(+1.98%) |
Sep 17, 2012 | 3.988 | 4.104 | 3.970 | 4.050 | 118,710 | +0.08(+2.02%) |
Sep 14, 2012 | 3.970 | 4.139 | 3.970 | 3.970 | 179,857 | -0.01(-0.22%) |
Sep 13, 2012 | 4.041 | 4.086 | 3.907 | 3.979 | 181,754 | -0.07(-1.76%) |
Sep 12, 2012 | 4.157 | 4.157 | 3.988 | 4.050 | 130,781 | -0.11(-2.58%) |
Sep 11, 2012 | 4.148 | 4.223 | 4.078 | 4.157 | 78,720 | +0.04(+0.85%) |
Sep 10, 2012 | 4.254 | 4.302 | 4.122 | 4.122 | 131,787 | -0.15(-3.50%) |
Sep 07, 2012 | 3.999 | 4.324 | 3.964 | 4.271 | 192,382 | +0.27(+6.81%) |
Sep 06, 2012 | 3.744 | 4.017 | 3.735 | 3.999 | 95,134 | +0.27(+7.31%) |
Sep 05, 2012 | 3.691 | 3.753 | 3.604 | 3.727 | 100,014 | +0.08(+2.17%) |