Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.623 | 3.630 | 3.569 | 3.592 | 3,166,857 | -0.02(-0.43%) |
Nov 29, 2012 | 3.653 | 3.653 | 3.599 | 3.607 | 2,512,414 | -0.04(-1.06%) |
Nov 28, 2012 | 3.569 | 3.653 | 3.546 | 3.646 | 3,514,878 | +0.06(+1.72%) |
Nov 27, 2012 | 3.599 | 3.615 | 3.553 | 3.584 | 2,883,110 | -0.03(-0.85%) |
Nov 26, 2012 | 3.599 | 3.638 | 3.546 | 3.615 | 4,646,397 | +0.00(+0.00%) |
Nov 23, 2012 | 3.546 | 3.630 | 3.523 | 3.615 | 1,888,747 | +0.07(+1.96%) |
Nov 21, 2012 | 3.476 | 3.546 | 3.445 | 3.546 | 2,644,768 | +0.08(+2.22%) |
Nov 20, 2012 | 3.507 | 3.507 | 3.422 | 3.468 | 2,216,087 | -0.02(-0.66%) |
Nov 19, 2012 | 3.422 | 3.522 | 3.415 | 3.492 | 3,619,604 | +0.08(+2.26%) |
Nov 16, 2012 | 3.330 | 3.422 | 3.330 | 3.415 | 6,059,787 | +0.09(+2.78%) |
Nov 15, 2012 | 3.337 | 3.368 | 3.299 | 3.322 | 5,143,008 | -0.03(-1.03%) |
Nov 14, 2012 | 3.384 | 3.422 | 3.353 | 3.357 | 5,581,570 | -0.01(-0.34%) |
Nov 13, 2012 | 3.322 | 3.399 | 3.314 | 3.368 | 4,041,869 | +0.03(+0.81%) |
Nov 12, 2012 | 3.422 | 3.422 | 3.337 | 3.341 | 4,058,181 | -0.09(-2.58%) |
Nov 09, 2012 | 3.376 | 3.445 | 3.345 | 3.430 | 7,754,075 | +0.05(+1.37%) |
Nov 08, 2012 | 3.322 | 3.507 | 3.322 | 3.384 | 14,550,004 | +0.10(+3.05%) |
Nov 07, 2012 | 3.330 | 3.345 | 3.268 | 3.283 | 5,008,932 | -0.07(-2.07%) |
Nov 06, 2012 | 3.330 | 3.368 | 3.307 | 3.353 | 2,256,926 | +0.04(+1.13%) |
Nov 05, 2012 | 3.330 | 3.337 | 3.291 | 3.315 | 2,547,952 | -0.01(-0.20%) |
Nov 02, 2012 | 3.353 | 3.361 | 3.299 | 3.322 | 2,144,213 | -0.02(-0.69%) |
Nov 01, 2012 | 3.299 | 3.384 | 3.282 | 3.345 | 5,309,256 | +0.06(+1.88%) |
Oct 31, 2012 | 3.206 | 3.299 | 3.206 | 3.283 | 3,274,764 | +0.08(+2.40%) |
Oct 26, 2012 | 3.291 | 3.206 | 3.206 | 3.206 | 3,530,492 | -0.09(-2.80%) |
Oct 25, 2012 | 3.206 | 3.307 | 3.191 | 3.299 | 3,875,246 | +0.11(+3.38%) |
Oct 24, 2012 | 3.222 | 3.222 | 3.168 | 3.191 | 1,714,611 | -0.01(-0.24%) |
Oct 23, 2012 | 3.191 | 3.214 | 3.160 | 3.199 | 2,061,478 | -0.03(-0.95%) |
Oct 19, 2012 | 3.299 | 3.322 | 3.206 | 3.230 | 2,953,139 | -0.09(-2.78%) |
Oct 18, 2012 | 3.314 | 3.330 | 3.299 | 3.322 | 1,608,965 | +0.02(+0.47%) |
Oct 17, 2012 | 3.283 | 3.314 | 3.268 | 3.307 | 1,581,605 | +0.02(+0.47%) |
Oct 16, 2012 | 3.291 | 3.299 | 3.260 | 3.291 | 1,236,343 | +0.01(+0.23%) |
Oct 15, 2012 | 3.268 | 3.283 | 3.237 | 3.283 | 1,840,538 | +0.04(+1.19%) |
Oct 12, 2012 | 3.230 | 3.276 | 3.191 | 3.245 | 5,150,410 | +0.00(+0.00%) |
Oct 11, 2012 | 3.268 | 3.283 | 3.245 | 3.245 | 2,207,017 | +0.00(+0.00%) |
Oct 10, 2012 | 3.237 | 3.276 | 3.230 | 3.245 | 1,454,795 | +0.00(+0.00%) |
Oct 09, 2012 | 3.276 | 3.276 | 3.230 | 3.245 | 2,101,284 | -0.02(-0.71%) |
Oct 08, 2012 | 3.237 | 3.268 | 3.152 | 3.268 | 7,841,506 | +0.03(+0.95%) |
Oct 05, 2012 | 3.260 | 3.283 | 3.237 | 3.237 | 2,532,335 | -0.03(-0.83%) |
Oct 04, 2012 | 3.291 | 3.307 | 3.253 | 3.264 | 2,368,604 | -0.03(-0.82%) |
Oct 03, 2012 | 3.291 | 3.314 | 3.268 | 3.291 | 2,785,460 | -0.01(-0.23%) |
Oct 02, 2012 | 3.291 | 3.322 | 3.253 | 3.299 | 3,651,916 | +0.02(+0.71%) |
Oct 01, 2012 | 3.445 | 3.468 | 3.245 | 3.276 | 11,785,420 | -0.21(-6.08%) |
Sep 28, 2012 | 3.492 | 3.522 | 3.445 | 3.488 | 3,172,437 | -0.02(-0.55%) |
Sep 27, 2012 | 3.569 | 3.599 | 3.492 | 3.507 | 5,161,610 | -0.05(-1.30%) |
Sep 26, 2012 | 3.530 | 3.607 | 3.499 | 3.553 | 4,047,220 | -0.00(-0.11%) |
Sep 25, 2012 | 3.522 | 3.584 | 3.515 | 3.557 | 6,440,894 | +0.03(+0.98%) |
Sep 24, 2012 | 3.492 | 3.546 | 3.453 | 3.522 | 2,897,354 | +0.00(+0.11%) |
Sep 21, 2012 | 3.507 | 3.522 | 3.476 | 3.519 | 6,968,973 | +0.02(+0.55%) |
Sep 20, 2012 | 3.468 | 3.507 | 3.453 | 3.499 | 2,807,334 | +0.02(+0.67%) |
Sep 19, 2012 | 3.415 | 3.492 | 3.399 | 3.476 | 3,763,442 | +0.07(+2.04%) |
Sep 18, 2012 | 3.430 | 3.453 | 3.399 | 3.407 | 4,739,106 | +0.01(+0.23%) |
Sep 17, 2012 | 3.522 | 3.522 | 3.399 | 3.399 | 3,856,865 | -0.13(-3.71%) |
Sep 14, 2012 | 3.507 | 3.561 | 3.492 | 3.530 | 2,557,397 | +0.02(+0.55%) |
Sep 13, 2012 | 3.492 | 3.515 | 3.476 | 3.511 | 2,526,891 | +0.02(+0.55%) |
Sep 12, 2012 | 3.430 | 3.507 | 3.415 | 3.492 | 2,934,180 | +0.06(+1.80%) |
Sep 11, 2012 | 3.399 | 3.453 | 3.391 | 3.430 | 2,181,476 | +0.04(+1.25%) |
Sep 10, 2012 | 3.438 | 3.445 | 3.384 | 3.388 | 3,772,984 | -0.04(-1.24%) |
Sep 07, 2012 | 3.445 | 3.453 | 3.380 | 3.430 | 4,278,154 | -0.01(-0.34%) |
Sep 06, 2012 | 3.415 | 3.445 | 3.391 | 3.441 | 3,317,087 | +0.03(+1.02%) |
Sep 05, 2012 | 3.314 | 3.415 | 3.314 | 3.407 | 3,432,670 | +0.08(+2.31%) |