Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.286 | 3.317 | 3.265 | 3.310 | 10,618,335 | +0.04(+1.25%) |
Oct 26, 2012 | 3.296 | 3.269 | 3.269 | 3.269 | 6,198,579 | -0.03(-0.90%) |
Oct 25, 2012 | 3.325 | 3.331 | 3.273 | 3.299 | 14,929,029 | -0.01(-0.23%) |
Oct 24, 2012 | 3.293 | 3.312 | 3.270 | 3.306 | 15,522,357 | +0.02(+0.60%) |
Oct 23, 2012 | 3.275 | 3.305 | 3.264 | 3.286 | 12,276,429 | -0.04(-1.34%) |
Oct 19, 2012 | 3.288 | 3.348 | 3.276 | 3.331 | 23,949,588 | +0.04(+1.24%) |
Oct 18, 2012 | 3.209 | 3.293 | 3.204 | 3.290 | 9,766,960 | +0.07(+2.24%) |
Oct 17, 2012 | 3.217 | 3.222 | 3.191 | 3.218 | 10,351,491 | -0.00(-0.04%) |
Oct 16, 2012 | 3.196 | 3.222 | 3.190 | 3.219 | 9,436,831 | +0.03(+0.93%) |
Oct 15, 2012 | 3.167 | 3.193 | 3.129 | 3.190 | 9,488,512 | +0.03(+1.06%) |
Oct 12, 2012 | 3.147 | 3.171 | 3.139 | 3.156 | 9,628,296 | +0.00(+0.08%) |
Oct 11, 2012 | 3.218 | 3.218 | 3.152 | 3.154 | 21,262,732 | -0.05(-1.47%) |
Oct 10, 2012 | 3.145 | 3.206 | 3.144 | 3.201 | 21,415,184 | +0.05(+1.49%) |
Oct 09, 2012 | 3.157 | 3.162 | 3.140 | 3.154 | 17,942,796 | +0.01(+0.32%) |
Oct 08, 2012 | 3.152 | 3.152 | 3.115 | 3.144 | 11,342,223 | -0.02(-0.51%) |
Oct 05, 2012 | 3.150 | 3.172 | 3.135 | 3.160 | 8,613,784 | +0.02(+0.79%) |
Oct 04, 2012 | 3.173 | 3.182 | 3.121 | 3.135 | 9,192,775 | -0.02(-0.63%) |
Oct 03, 2012 | 3.181 | 3.197 | 3.141 | 3.155 | 15,176,964 | -0.02(-0.51%) |
Oct 02, 2012 | 3.162 | 3.172 | 3.140 | 3.171 | 12,038,888 | +0.01(+0.35%) |
Oct 01, 2012 | 3.238 | 3.238 | 3.139 | 3.160 | 11,061,098 | -0.06(-1.96%) |
Sep 28, 2012 | 3.226 | 3.249 | 3.208 | 3.223 | 12,298,943 | -0.01(-0.35%) |
Sep 27, 2012 | 3.232 | 3.275 | 3.216 | 3.234 | 10,543,939 | +0.02(+0.50%) |
Sep 26, 2012 | 3.216 | 3.249 | 3.211 | 3.218 | 8,040,292 | +0.01(+0.19%) |
Sep 25, 2012 | 3.279 | 3.284 | 3.209 | 3.212 | 13,363,910 | -0.06(-1.71%) |
Sep 24, 2012 | 3.283 | 3.304 | 3.257 | 3.268 | 12,415,302 | -0.04(-1.13%) |
Sep 21, 2012 | 3.274 | 3.305 | 3.239 | 3.305 | 32,650,346 | +0.05(+1.45%) |
Sep 20, 2012 | 3.347 | 3.350 | 3.247 | 3.258 | 17,345,532 | -0.11(-3.28%) |
Sep 19, 2012 | 3.367 | 3.389 | 3.352 | 3.368 | 12,383,386 | -0.00(-0.07%) |
Sep 18, 2012 | 3.390 | 3.411 | 3.346 | 3.371 | 7,761,303 | -0.03(-0.95%) |
Sep 17, 2012 | 3.405 | 3.429 | 3.399 | 3.403 | 6,817,437 | +0.00(+0.07%) |
Sep 14, 2012 | 3.338 | 3.418 | 3.336 | 3.400 | 9,207,733 | +0.08(+2.28%) |
Sep 13, 2012 | 3.306 | 3.338 | 3.296 | 3.325 | 12,933,743 | +0.03(+0.79%) |
Sep 12, 2012 | 3.300 | 3.316 | 3.280 | 3.299 | 10,758,120 | +0.00(+0.11%) |
Sep 11, 2012 | 3.300 | 3.325 | 3.290 | 3.295 | 8,575,126 | -0.01(-0.34%) |
Sep 10, 2012 | 3.361 | 3.364 | 3.306 | 3.306 | 10,623,633 | -0.07(-2.02%) |
Sep 07, 2012 | 3.348 | 3.378 | 3.342 | 3.374 | 8,737,659 | +0.03(+0.96%) |
Sep 06, 2012 | 3.335 | 3.345 | 3.319 | 3.342 | 12,493,674 | +0.03(+0.82%) |
Sep 05, 2012 | 3.376 | 3.460 | 3.299 | 3.315 | 8,607,325 | +0.00(+0.15%) |
Sep 04, 2012 | 3.279 | 3.312 | 3.266 | 3.310 | 7,248,677 | +0.03(+0.79%) |
Aug 31, 2012 | 3.312 | 3.312 | 3.259 | 3.284 | 9,733,987 | -0.01(-0.30%) |
Aug 30, 2012 | 3.286 | 3.305 | 3.285 | 3.294 | 4,132,534 | -0.01(-0.45%) |
Aug 29, 2012 | 3.333 | 3.336 | 3.306 | 3.309 | 5,015,971 | -0.02(-0.67%) |
Aug 27, 2012 | 3.336 | 3.350 | 3.302 | 3.331 | 6,933,813 | +0.00(+0.00%) |
Aug 24, 2012 | 3.306 | 3.341 | 3.285 | 3.331 | 6,247,470 | +0.02(+0.60%) |
Aug 23, 2012 | 3.293 | 3.321 | 3.279 | 3.311 | 10,482,075 | +0.01(+0.19%) |
Aug 22, 2012 | 3.257 | 3.309 | 3.240 | 3.305 | 11,141,380 | +0.04(+1.14%) |
Aug 21, 2012 | 3.260 | 3.276 | 3.245 | 3.268 | 6,609,805 | +0.01(+0.27%) |
Aug 20, 2012 | 3.258 | 3.270 | 3.240 | 3.259 | 7,814,726 | -0.01(-0.38%) |
Aug 17, 2012 | 3.249 | 3.276 | 3.243 | 3.271 | 11,229,984 | +0.02(+0.65%) |
Aug 16, 2012 | 3.211 | 3.250 | 3.181 | 3.250 | 20,040,474 | +0.04(+1.20%) |
Aug 15, 2012 | 3.204 | 3.223 | 3.165 | 3.212 | 6,611,055 | -0.01(-0.40%) |
Aug 14, 2012 | 3.227 | 3.233 | 3.217 | 3.225 | 11,430,126 | +0.00(+0.12%) |
Aug 13, 2012 | 3.228 | 3.233 | 3.201 | 3.221 | 5,076,536 | -0.00(-0.15%) |
Aug 10, 2012 | 3.222 | 3.247 | 3.214 | 3.226 | 9,374,538 | -0.01(-0.27%) |
Aug 09, 2012 | 3.232 | 3.256 | 3.214 | 3.235 | 7,948,791 | -0.01(-0.19%) |
Aug 08, 2012 | 3.271 | 3.273 | 3.226 | 3.241 | 8,212,559 | -0.04(-1.21%) |
Aug 07, 2012 | 3.320 | 3.329 | 3.258 | 3.280 | 8,576,808 | -0.04(-1.08%) |
Aug 06, 2012 | 3.321 | 3.336 | 3.272 | 3.316 | 12,598,417 | +0.01(+0.26%) |
Aug 03, 2012 | 3.355 | 3.373 | 3.297 | 3.308 | 10,813,240 | -0.02(-0.67%) |
Aug 02, 2012 | 3.346 | 3.371 | 3.305 | 3.330 | 16,598,505 | -0.02(-0.74%) |