Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.469 | 3.493 | 3.444 | 3.469 | 732,268 | +0.01(+0.17%) |
Nov 29, 2012 | 3.456 | 3.478 | 3.438 | 3.462 | 496,773 | +0.04(+1.24%) |
Nov 28, 2012 | 3.336 | 3.426 | 3.330 | 3.420 | 964,317 | +0.05(+1.62%) |
Nov 27, 2012 | 3.378 | 3.399 | 3.360 | 3.366 | 1,516,713 | -0.04(-1.24%) |
Nov 26, 2012 | 3.384 | 3.408 | 3.378 | 3.408 | 669,686 | -0.04(-1.05%) |
Nov 23, 2012 | 3.396 | 3.444 | 3.396 | 3.444 | 395,693 | +0.14(+4.20%) |
Nov 21, 2012 | 3.293 | 3.305 | 3.275 | 3.305 | 448,098 | +0.02(+0.55%) |
Nov 20, 2012 | 3.263 | 3.287 | 3.239 | 3.287 | 1,587,627 | +0.02(+0.74%) |
Nov 19, 2012 | 3.245 | 3.272 | 3.233 | 3.263 | 997,499 | +0.11(+3.45%) |
Nov 16, 2012 | 3.166 | 3.166 | 3.118 | 3.154 | 832,824 | -0.06(-1.88%) |
Nov 15, 2012 | 3.197 | 3.233 | 3.191 | 3.215 | 892,912 | +0.00(+0.00%) |
Nov 14, 2012 | 3.281 | 3.354 | 3.203 | 3.215 | 1,134,670 | -0.01(-0.37%) |
Nov 13, 2012 | 3.221 | 3.281 | 3.215 | 3.227 | 701,401 | -0.04(-1.29%) |
Nov 12, 2012 | 3.275 | 3.287 | 3.248 | 3.269 | 658,120 | +0.04(+1.12%) |
Nov 09, 2012 | 3.197 | 3.281 | 3.197 | 3.233 | 1,771,022 | -0.12(-3.60%) |
Nov 08, 2012 | 3.366 | 3.420 | 3.345 | 3.354 | 1,953,838 | +0.02(+0.54%) |
Nov 07, 2012 | 3.342 | 3.354 | 3.305 | 3.336 | 800,630 | -0.08(-2.30%) |
Nov 06, 2012 | 3.408 | 3.432 | 3.390 | 3.414 | 346,243 | +0.04(+1.07%) |
Nov 05, 2012 | 3.342 | 3.384 | 3.330 | 3.378 | 1,379,205 | +0.02(+0.54%) |
Nov 02, 2012 | 3.426 | 3.432 | 3.360 | 3.360 | 423,981 | -0.05(-1.59%) |
Nov 01, 2012 | 3.384 | 3.426 | 3.384 | 3.414 | 468,145 | +0.04(+1.25%) |
Oct 31, 2012 | 3.378 | 3.381 | 3.348 | 3.372 | 506,367 | +0.09(+2.76%) |
Oct 26, 2012 | 3.293 | 3.281 | 3.281 | 3.281 | 867,163 | -0.01(-0.37%) |
Oct 25, 2012 | 3.336 | 3.348 | 3.275 | 3.293 | 435,115 | +0.04(+1.30%) |
Oct 24, 2012 | 3.287 | 3.299 | 3.251 | 3.251 | 442,970 | -0.04(-1.28%) |
Oct 23, 2012 | 3.287 | 3.317 | 3.269 | 3.293 | 811,958 | -0.10(-2.85%) |
Oct 19, 2012 | 3.432 | 3.438 | 3.378 | 3.390 | 544,822 | -0.07(-1.92%) |
Oct 18, 2012 | 3.469 | 3.496 | 3.438 | 3.456 | 723,704 | -0.01(-0.35%) |
Oct 17, 2012 | 3.450 | 3.481 | 3.432 | 3.469 | 782,446 | +0.08(+2.32%) |
Oct 16, 2012 | 3.360 | 3.396 | 3.348 | 3.390 | 724,980 | +0.10(+3.13%) |
Oct 15, 2012 | 3.287 | 3.293 | 3.257 | 3.287 | 535,690 | +0.05(+1.68%) |
Oct 12, 2012 | 3.269 | 3.281 | 3.215 | 3.233 | 484,701 | +0.01(+0.19%) |
Oct 11, 2012 | 3.251 | 3.275 | 3.227 | 3.227 | 893,751 | +0.07(+2.30%) |
Oct 10, 2012 | 3.197 | 3.203 | 3.142 | 3.154 | 499,031 | -0.01(-0.19%) |
Oct 09, 2012 | 3.203 | 3.227 | 3.154 | 3.160 | 664,723 | -0.08(-2.43%) |
Oct 08, 2012 | 3.239 | 3.251 | 3.227 | 3.239 | 1,050,431 | -0.05(-1.65%) |
Oct 05, 2012 | 3.305 | 3.336 | 3.287 | 3.293 | 482,819 | +0.02(+0.55%) |
Oct 04, 2012 | 3.245 | 3.275 | 3.233 | 3.275 | 455,130 | +0.07(+2.26%) |
Oct 03, 2012 | 3.221 | 3.221 | 3.178 | 3.203 | 491,034 | -0.01(-0.19%) |
Oct 02, 2012 | 3.239 | 3.251 | 3.197 | 3.209 | 799,528 | +0.05(+1.53%) |
Oct 01, 2012 | 3.166 | 3.227 | 3.160 | 3.160 | 912,502 | +0.01(+0.38%) |
Sep 28, 2012 | 3.197 | 3.203 | 3.142 | 3.148 | 1,014,397 | -0.15(-4.58%) |
Sep 27, 2012 | 3.263 | 3.309 | 3.227 | 3.299 | 922,152 | +0.07(+2.25%) |
Sep 26, 2012 | 3.281 | 3.281 | 3.227 | 3.227 | 1,538,813 | -0.07(-2.20%) |
Sep 25, 2012 | 3.336 | 3.378 | 3.293 | 3.299 | 1,998,136 | -0.04(-1.09%) |
Sep 24, 2012 | 3.323 | 3.348 | 3.305 | 3.336 | 531,518 | -0.04(-1.25%) |
Sep 21, 2012 | 3.408 | 3.414 | 3.378 | 3.378 | 394,193 | +0.02(+0.72%) |
Sep 20, 2012 | 3.323 | 3.360 | 3.308 | 3.354 | 787,824 | -0.08(-2.29%) |
Sep 19, 2012 | 3.426 | 3.441 | 3.402 | 3.432 | 847,968 | -0.02(-0.53%) |
Sep 18, 2012 | 3.475 | 3.487 | 3.438 | 3.450 | 708,967 | -0.10(-2.89%) |
Sep 17, 2012 | 3.565 | 3.583 | 3.541 | 3.553 | 1,010,050 | +0.01(+0.17%) |
Sep 14, 2012 | 3.559 | 3.598 | 3.535 | 3.547 | 1,207,740 | +0.06(+1.73%) |
Sep 13, 2012 | 3.378 | 3.499 | 3.348 | 3.487 | 1,004,104 | +0.09(+2.67%) |
Sep 12, 2012 | 3.444 | 3.450 | 3.393 | 3.396 | 994,644 | +0.05(+1.44%) |
Sep 11, 2012 | 3.317 | 3.366 | 3.317 | 3.348 | 891,210 | +0.10(+2.97%) |
Sep 10, 2012 | 3.299 | 3.317 | 3.245 | 3.251 | 552,048 | -0.08(-2.54%) |
Sep 07, 2012 | 3.342 | 3.354 | 3.323 | 3.336 | 1,128,529 | +0.07(+2.22%) |
Sep 06, 2012 | 3.178 | 3.269 | 3.178 | 3.263 | 928,924 | +0.15(+4.85%) |
Sep 05, 2012 | 3.124 | 3.142 | 3.106 | 3.112 | 727,120 | +0.02(+0.59%) |