Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.587 | 3.668 | 3.559 | 3.641 | 429,771 | +0.08(+2.29%) |
Nov 29, 2012 | 3.533 | 3.576 | 3.495 | 3.560 | 336,805 | +0.07(+1.87%) |
Nov 28, 2012 | 3.495 | 3.522 | 3.462 | 3.495 | 222,793 | +0.00(+0.00%) |
Nov 27, 2012 | 3.495 | 3.549 | 3.478 | 3.495 | 353,280 | -0.01(-0.31%) |
Nov 26, 2012 | 3.489 | 3.516 | 3.484 | 3.505 | 314,826 | +0.03(+0.78%) |
Nov 23, 2012 | 3.495 | 3.505 | 3.451 | 3.478 | 110,687 | +0.00(+0.00%) |
Nov 21, 2012 | 3.522 | 3.527 | 3.451 | 3.478 | 158,917 | +0.01(+0.31%) |
Nov 20, 2012 | 3.478 | 3.641 | 3.397 | 3.467 | 463,077 | +0.17(+5.11%) |
Nov 19, 2012 | 3.217 | 3.332 | 3.217 | 3.299 | 35,363 | +0.05(+1.50%) |
Nov 16, 2012 | 3.293 | 3.310 | 3.234 | 3.250 | 38,678 | -0.07(-2.13%) |
Nov 15, 2012 | 3.234 | 3.364 | 3.234 | 3.321 | 15,203 | +0.11(+3.38%) |
Nov 14, 2012 | 3.315 | 3.315 | 3.207 | 3.212 | 31,591 | -0.10(-3.11%) |
Nov 13, 2012 | 3.315 | 3.321 | 3.266 | 3.315 | 16,471 | -0.01(-0.16%) |
Nov 12, 2012 | 3.266 | 3.321 | 3.255 | 3.321 | 7,974 | +0.04(+1.16%) |
Nov 09, 2012 | 3.212 | 3.326 | 3.152 | 3.283 | 23,816 | +0.05(+1.51%) |
Nov 08, 2012 | 3.201 | 3.332 | 3.152 | 3.234 | 39,011 | +0.04(+1.19%) |
Nov 07, 2012 | 3.288 | 3.326 | 3.196 | 3.196 | 50,697 | -0.13(-3.92%) |
Nov 06, 2012 | 3.277 | 3.332 | 3.250 | 3.326 | 14,556 | +0.07(+2.17%) |
Nov 05, 2012 | 3.266 | 3.332 | 3.239 | 3.255 | 12,865 | -0.01(-0.17%) |
Nov 02, 2012 | 3.310 | 3.310 | 3.217 | 3.261 | 25,318 | -0.05(-1.48%) |
Nov 01, 2012 | 3.299 | 3.315 | 3.223 | 3.310 | 40,638 | +0.00(+0.00%) |
Oct 31, 2012 | 3.310 | 3.353 | 3.223 | 3.310 | 24,035 | +0.00(+0.00%) |
Oct 26, 2012 | 3.321 | 3.310 | 3.310 | 3.310 | 7,544 | +0.00(+0.00%) |
Oct 25, 2012 | 3.332 | 3.359 | 3.261 | 3.310 | 18,648 | -0.01(-0.33%) |
Oct 24, 2012 | 3.321 | 3.353 | 3.250 | 3.321 | 13,547 | +0.00(+0.00%) |
Oct 23, 2012 | 3.337 | 3.348 | 3.201 | 3.321 | 15,343 | +0.11(+3.56%) |
Oct 19, 2012 | 3.261 | 3.355 | 3.196 | 3.207 | 53,590 | -0.14(-4.07%) |
Oct 18, 2012 | 3.370 | 3.391 | 3.337 | 3.342 | 17,958 | -0.05(-1.60%) |
Oct 17, 2012 | 3.429 | 3.457 | 3.359 | 3.397 | 36,231 | -0.04(-1.11%) |
Oct 16, 2012 | 3.446 | 3.446 | 3.397 | 3.435 | 9,060 | +0.01(+0.32%) |
Oct 15, 2012 | 3.418 | 3.424 | 3.348 | 3.424 | 30,566 | +0.02(+0.64%) |
Oct 12, 2012 | 3.397 | 3.424 | 3.359 | 3.402 | 17,744 | -0.01(-0.32%) |
Oct 11, 2012 | 3.451 | 3.451 | 3.402 | 3.413 | 24,919 | -0.03(-0.79%) |
Oct 10, 2012 | 3.391 | 3.451 | 3.321 | 3.440 | 18,160 | +0.04(+1.28%) |
Oct 09, 2012 | 3.451 | 3.462 | 3.326 | 3.397 | 12,959 | -0.07(-1.88%) |
Oct 08, 2012 | 3.435 | 3.484 | 3.408 | 3.462 | 25,397 | +0.03(+0.79%) |
Oct 05, 2012 | 3.457 | 3.473 | 3.402 | 3.435 | 19,507 | -0.02(-0.47%) |
Oct 04, 2012 | 3.424 | 3.473 | 3.364 | 3.451 | 28,529 | +0.02(+0.63%) |
Oct 03, 2012 | 3.391 | 3.451 | 3.333 | 3.429 | 86,629 | +0.05(+1.45%) |
Oct 02, 2012 | 3.342 | 3.440 | 3.342 | 3.380 | 38,073 | +0.03(+0.81%) |
Oct 01, 2012 | 3.370 | 3.424 | 3.293 | 3.353 | 48,281 | -0.07(-2.06%) |
Sep 28, 2012 | 3.408 | 3.446 | 3.375 | 3.424 | 77,968 | +0.00(+0.00%) |
Sep 27, 2012 | 3.337 | 3.435 | 3.310 | 3.424 | 35,029 | +0.08(+2.27%) |
Sep 26, 2012 | 3.391 | 3.418 | 3.283 | 3.348 | 16,589 | -0.03(-0.81%) |
Sep 25, 2012 | 3.424 | 3.424 | 3.364 | 3.375 | 52,561 | -0.02(-0.64%) |
Sep 24, 2012 | 3.413 | 3.413 | 3.370 | 3.397 | 44,250 | -0.01(-0.32%) |
Sep 21, 2012 | 3.451 | 3.451 | 3.402 | 3.408 | 117,585 | +0.01(+0.32%) |
Sep 20, 2012 | 3.402 | 3.451 | 3.397 | 3.397 | 87,613 | -0.01(-0.16%) |
Sep 19, 2012 | 3.418 | 3.462 | 3.397 | 3.402 | 99,371 | +0.01(+0.16%) |
Sep 18, 2012 | 3.408 | 3.435 | 3.360 | 3.397 | 56,269 | +0.01(+0.16%) |
Sep 17, 2012 | 3.332 | 3.397 | 3.332 | 3.391 | 17,043 | +0.04(+1.30%) |
Sep 14, 2012 | 3.435 | 3.435 | 3.232 | 3.348 | 99,895 | -0.09(-2.69%) |
Sep 13, 2012 | 3.522 | 3.522 | 3.424 | 3.440 | 112,534 | -0.07(-2.01%) |
Sep 12, 2012 | 3.527 | 3.543 | 3.495 | 3.511 | 46,796 | -0.02(-0.62%) |
Sep 11, 2012 | 3.457 | 3.560 | 3.457 | 3.533 | 77,338 | +0.05(+1.56%) |
Sep 10, 2012 | 3.451 | 3.495 | 3.451 | 3.478 | 44,627 | +0.00(+0.00%) |
Sep 07, 2012 | 3.505 | 3.521 | 3.451 | 3.478 | 32,189 | -0.02(-0.47%) |
Sep 06, 2012 | 3.418 | 3.533 | 3.261 | 3.495 | 101,956 | +0.10(+3.04%) |
Sep 05, 2012 | 3.353 | 3.473 | 3.353 | 3.391 | 69,327 | +0.06(+1.79%) |