Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.195 | 3.278 | 3.175 | 3.246 | 1,557,380 | +0.07(+2.25%) |
Nov 29, 2012 | 3.000 | 3.192 | 2.944 | 3.175 | 2,317,365 | -0.15(-4.48%) |
Nov 28, 2012 | 3.321 | 3.343 | 3.306 | 3.323 | 2,494,562 | +0.01(+0.17%) |
Nov 27, 2012 | 3.321 | 3.346 | 3.303 | 3.318 | 1,878,101 | -0.01(-0.34%) |
Nov 26, 2012 | 3.375 | 3.383 | 3.321 | 3.329 | 2,018,492 | -0.04(-1.19%) |
Nov 23, 2012 | 3.386 | 3.404 | 3.366 | 3.369 | 670,864 | +0.01(+0.34%) |
Nov 21, 2012 | 3.378 | 3.457 | 3.341 | 3.358 | 958,062 | -0.00(-0.09%) |
Nov 20, 2012 | 3.372 | 3.433 | 3.355 | 3.361 | 1,055,262 | -0.01(-0.34%) |
Nov 19, 2012 | 3.383 | 3.429 | 3.349 | 3.372 | 1,343,789 | +0.04(+1.11%) |
Nov 16, 2012 | 3.281 | 3.341 | 3.269 | 3.335 | 2,025,076 | +0.04(+1.22%) |
Nov 15, 2012 | 3.289 | 3.329 | 3.283 | 3.295 | 659,564 | +0.01(+0.35%) |
Nov 14, 2012 | 3.295 | 3.383 | 3.260 | 3.283 | 814,706 | +0.00(+0.00%) |
Nov 13, 2012 | 3.301 | 3.341 | 3.266 | 3.283 | 146,006 | -0.03(-0.78%) |
Nov 12, 2012 | 3.283 | 3.323 | 3.249 | 3.309 | 171,589 | +0.03(+0.87%) |
Nov 09, 2012 | 3.255 | 3.312 | 3.252 | 3.281 | 258,279 | +0.03(+0.88%) |
Nov 08, 2012 | 3.178 | 3.306 | 3.149 | 3.252 | 340,322 | -0.02(-0.61%) |
Nov 07, 2012 | 3.318 | 3.352 | 3.223 | 3.272 | 319,766 | -0.09(-2.64%) |
Nov 06, 2012 | 3.369 | 3.381 | 3.349 | 3.361 | 206,843 | -0.01(-0.25%) |
Nov 05, 2012 | 3.329 | 3.384 | 3.318 | 3.369 | 343,888 | +0.05(+1.55%) |
Nov 02, 2012 | 3.369 | 3.382 | 3.303 | 3.318 | 301,487 | -0.03(-1.02%) |
Nov 01, 2012 | 3.369 | 3.375 | 3.298 | 3.352 | 424,158 | -0.02(-0.59%) |
Oct 31, 2012 | 3.383 | 3.389 | 3.321 | 3.372 | 293,347 | +0.02(+0.51%) |
Oct 26, 2012 | 3.389 | 3.355 | 3.355 | 3.355 | 195,798 | -0.03(-0.76%) |
Oct 25, 2012 | 3.392 | 3.412 | 3.358 | 3.381 | 400,645 | +0.02(+0.68%) |
Oct 24, 2012 | 3.398 | 3.409 | 3.335 | 3.358 | 77,808 | -0.03(-0.93%) |
Oct 23, 2012 | 3.375 | 3.418 | 3.329 | 3.389 | 136,083 | +0.00(+0.08%) |
Oct 19, 2012 | 3.446 | 3.446 | 3.346 | 3.386 | 332,521 | -0.09(-2.63%) |
Oct 18, 2012 | 3.492 | 3.504 | 3.469 | 3.478 | 225,164 | -0.02(-0.49%) |
Oct 17, 2012 | 3.469 | 3.506 | 3.469 | 3.495 | 137,321 | +0.04(+1.24%) |
Oct 16, 2012 | 3.424 | 3.472 | 3.412 | 3.452 | 212,864 | +0.05(+1.34%) |
Oct 15, 2012 | 3.424 | 3.429 | 3.389 | 3.406 | 288,942 | -0.02(-0.58%) |
Oct 12, 2012 | 3.464 | 3.475 | 3.418 | 3.426 | 301,019 | -0.04(-1.07%) |
Oct 11, 2012 | 3.492 | 3.504 | 3.452 | 3.464 | 186,546 | -0.02(-0.49%) |
Oct 10, 2012 | 3.464 | 3.484 | 3.464 | 3.481 | 152,397 | +0.03(+0.83%) |
Oct 09, 2012 | 3.492 | 3.505 | 3.449 | 3.452 | 365,761 | -0.04(-1.23%) |
Oct 08, 2012 | 3.509 | 3.518 | 3.472 | 3.495 | 322,042 | -0.03(-0.97%) |
Oct 05, 2012 | 3.552 | 3.564 | 3.529 | 3.529 | 468,227 | -0.01(-0.24%) |
Oct 04, 2012 | 3.535 | 3.552 | 3.526 | 3.538 | 429,581 | +0.02(+0.57%) |
Oct 03, 2012 | 3.564 | 3.564 | 3.512 | 3.518 | 323,598 | -0.04(-1.05%) |
Oct 02, 2012 | 3.549 | 3.558 | 3.524 | 3.555 | 439,389 | +0.01(+0.32%) |
Oct 01, 2012 | 3.501 | 3.552 | 3.478 | 3.544 | 467,472 | +0.08(+2.31%) |
Sep 28, 2012 | 3.532 | 3.567 | 3.464 | 3.464 | 194,735 | -0.10(-2.81%) |
Sep 27, 2012 | 3.535 | 3.598 | 3.518 | 3.564 | 215,804 | +0.06(+1.63%) |
Sep 26, 2012 | 3.501 | 3.544 | 3.478 | 3.506 | 162,603 | +0.01(+0.33%) |
Sep 25, 2012 | 3.546 | 3.615 | 3.495 | 3.495 | 309,165 | -0.06(-1.69%) |
Sep 24, 2012 | 3.512 | 3.621 | 3.504 | 3.555 | 299,480 | -0.06(-1.66%) |
Sep 21, 2012 | 3.426 | 3.658 | 3.406 | 3.615 | 1,006,389 | +0.23(+6.94%) |
Sep 20, 2012 | 3.343 | 3.392 | 3.306 | 3.381 | 251,013 | +0.00(+0.08%) |
Sep 19, 2012 | 3.289 | 3.381 | 3.246 | 3.378 | 431,711 | +0.11(+3.23%) |
Sep 18, 2012 | 3.100 | 3.281 | 3.055 | 3.272 | 693,934 | +0.18(+5.83%) |
Sep 17, 2012 | 2.943 | 3.095 | 2.943 | 3.092 | 858,229 | +0.14(+4.85%) |
Sep 14, 2012 | 2.932 | 2.974 | 2.929 | 2.949 | 1,249,683 | +0.02(+0.59%) |
Sep 13, 2012 | 2.926 | 2.957 | 2.914 | 2.932 | 1,041,231 | +0.00(+0.00%) |
Sep 12, 2012 | 2.957 | 2.974 | 2.926 | 2.932 | 641,624 | -0.03(-0.97%) |
Sep 11, 2012 | 2.974 | 2.992 | 2.954 | 2.960 | 441,780 | -0.01(-0.48%) |
Sep 10, 2012 | 3.009 | 3.026 | 2.966 | 2.974 | 844,454 | -0.02(-0.76%) |
Sep 07, 2012 | 2.974 | 3.006 | 2.960 | 2.997 | 627,205 | +0.02(+0.77%) |
Sep 06, 2012 | 3.000 | 3.003 | 2.957 | 2.974 | 1,301,895 | +0.01(+0.19%) |
Sep 05, 2012 | 2.966 | 3.003 | 2.963 | 2.969 | 1,238,005 | -0.01(-0.19%) |