Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.970 | 3.988 | 3.960 | 3.988 | 371,780 | +0.02(+0.46%) |
Nov 29, 2012 | 3.963 | 3.991 | 3.963 | 3.970 | 202,484 | +0.00(+0.08%) |
Nov 28, 2012 | 3.970 | 3.985 | 3.960 | 3.966 | 344,715 | -0.01(-0.23%) |
Nov 27, 2012 | 3.963 | 3.976 | 3.936 | 3.976 | 279,214 | +0.03(+0.78%) |
Nov 26, 2012 | 3.957 | 3.968 | 3.933 | 3.945 | 171,533 | -0.01(-0.31%) |
Nov 23, 2012 | 3.957 | 3.973 | 3.936 | 3.957 | 94,791 | -0.02(-0.62%) |
Nov 21, 2012 | 3.917 | 3.982 | 3.890 | 3.982 | 276,689 | +0.07(+1.89%) |
Nov 20, 2012 | 3.856 | 3.920 | 3.841 | 3.908 | 254,569 | +0.03(+0.71%) |
Nov 19, 2012 | 3.880 | 3.923 | 3.874 | 3.880 | 360,327 | +0.01(+0.32%) |
Nov 16, 2012 | 3.718 | 3.883 | 3.718 | 3.868 | 433,321 | +0.11(+2.86%) |
Nov 15, 2012 | 3.770 | 3.807 | 3.690 | 3.761 | 1,295,413 | -0.02(-0.57%) |
Nov 14, 2012 | 3.963 | 3.963 | 3.761 | 3.782 | 1,504,826 | -0.19(-4.79%) |
Nov 13, 2012 | 3.960 | 3.989 | 3.954 | 3.973 | 145,081 | -0.00(-0.08%) |
Nov 12, 2012 | 3.948 | 3.988 | 3.948 | 3.976 | 234,969 | +0.02(+0.39%) |
Nov 09, 2012 | 3.982 | 4.000 | 3.954 | 3.960 | 275,565 | -0.03(-0.69%) |
Nov 08, 2012 | 4.000 | 4.019 | 3.973 | 3.988 | 193,950 | -0.01(-0.31%) |
Nov 07, 2012 | 3.964 | 4.009 | 3.964 | 4.000 | 244,523 | +0.03(+0.77%) |
Nov 06, 2012 | 3.954 | 4.006 | 3.954 | 3.970 | 205,352 | +0.02(+0.62%) |
Nov 05, 2012 | 3.985 | 4.000 | 3.945 | 3.945 | 410,213 | -0.04(-1.07%) |
Nov 02, 2012 | 4.028 | 4.028 | 3.982 | 3.988 | 202,548 | -0.03(-0.72%) |
Nov 01, 2012 | 4.019 | 4.031 | 4.000 | 4.017 | 197,602 | +0.02(+0.42%) |
Oct 31, 2012 | 3.988 | 4.009 | 3.981 | 4.000 | 197,664 | +0.01(+0.23%) |
Oct 26, 2012 | 3.979 | 3.991 | 3.991 | 3.991 | 224,011 | +0.01(+0.31%) |
Oct 25, 2012 | 4.003 | 4.009 | 3.966 | 3.979 | 176,306 | -0.02(-0.53%) |
Oct 24, 2012 | 4.006 | 4.019 | 3.988 | 4.000 | 135,141 | +0.01(+0.15%) |
Oct 23, 2012 | 3.994 | 3.999 | 3.927 | 3.994 | 271,706 | -0.00(-0.08%) |
Oct 19, 2012 | 3.991 | 4.012 | 3.967 | 3.997 | 123,517 | +0.00(+0.00%) |
Oct 18, 2012 | 4.000 | 4.000 | 3.967 | 3.997 | 214,214 | -0.01(-0.23%) |
Oct 17, 2012 | 3.991 | 4.012 | 3.991 | 4.006 | 171,511 | +0.01(+0.15%) |
Oct 16, 2012 | 3.954 | 4.037 | 3.948 | 4.000 | 304,245 | +0.04(+1.08%) |
Oct 15, 2012 | 3.933 | 3.961 | 3.930 | 3.958 | 212,446 | +0.02(+0.46%) |
Oct 12, 2012 | 3.936 | 3.988 | 3.924 | 3.939 | 359,523 | +0.04(+0.94%) |
Oct 11, 2012 | 3.839 | 3.960 | 3.826 | 3.903 | 357,503 | +0.05(+1.19%) |
Oct 10, 2012 | 3.958 | 3.961 | 3.836 | 3.857 | 1,346,794 | -0.14(-3.44%) |
Oct 09, 2012 | 4.113 | 4.122 | 3.994 | 3.994 | 739,595 | -0.12(-2.82%) |
Oct 08, 2012 | 4.092 | 4.110 | 4.083 | 4.110 | 356,466 | +0.02(+0.37%) |
Oct 05, 2012 | 4.080 | 4.098 | 4.074 | 4.095 | 224,810 | +0.02(+0.37%) |
Oct 04, 2012 | 4.055 | 4.080 | 4.043 | 4.080 | 438,342 | +0.04(+0.90%) |
Oct 03, 2012 | 4.052 | 4.068 | 4.034 | 4.043 | 189,607 | -0.01(-0.22%) |
Oct 02, 2012 | 4.040 | 4.055 | 4.034 | 4.052 | 195,213 | +0.02(+0.38%) |
Oct 01, 2012 | 4.019 | 4.040 | 4.004 | 4.037 | 234,038 | +0.03(+0.76%) |
Sep 28, 2012 | 3.995 | 4.007 | 3.968 | 4.007 | 193,662 | +0.01(+0.30%) |
Sep 27, 2012 | 3.977 | 4.007 | 3.977 | 3.995 | 217,797 | +0.00(+0.08%) |
Sep 26, 2012 | 3.995 | 4.010 | 3.959 | 3.992 | 233,645 | +0.02(+0.44%) |
Sep 25, 2012 | 4.004 | 4.007 | 3.968 | 3.974 | 304,910 | -0.02(-0.52%) |
Sep 24, 2012 | 3.971 | 3.995 | 3.962 | 3.995 | 354,633 | +0.02(+0.61%) |
Sep 21, 2012 | 3.940 | 3.977 | 3.939 | 3.971 | 217,345 | +0.04(+0.92%) |
Sep 20, 2012 | 3.956 | 3.962 | 3.934 | 3.934 | 217,447 | -0.02(-0.46%) |
Sep 19, 2012 | 3.916 | 3.962 | 3.895 | 3.952 | 210,626 | +0.04(+1.08%) |
Sep 18, 2012 | 3.877 | 3.910 | 3.877 | 3.910 | 135,436 | +0.03(+0.86%) |
Sep 17, 2012 | 3.822 | 3.907 | 3.822 | 3.877 | 198,017 | -0.03(-0.78%) |
Sep 14, 2012 | 3.874 | 3.910 | 3.874 | 3.907 | 237,297 | +0.04(+1.10%) |
Sep 13, 2012 | 3.883 | 3.883 | 3.865 | 3.865 | 241,454 | -0.02(-0.47%) |
Sep 12, 2012 | 3.883 | 3.889 | 3.859 | 3.883 | 182,281 | +0.01(+0.31%) |
Sep 11, 2012 | 3.889 | 3.892 | 3.832 | 3.871 | 203,135 | +0.02(+0.55%) |
Sep 10, 2012 | 3.856 | 3.862 | 3.838 | 3.850 | 254,060 | +0.00(+0.00%) |
Sep 07, 2012 | 3.868 | 3.868 | 3.829 | 3.850 | 385,776 | -0.03(-0.78%) |
Sep 06, 2012 | 3.901 | 3.901 | 3.874 | 3.880 | 316,117 | -0.02(-0.46%) |
Sep 05, 2012 | 3.868 | 3.904 | 3.862 | 3.898 | 318,495 | +0.02(+0.46%) |