Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.335 | 3.364 | 3.329 | 3.364 | 1,355,832 | +0.00(+0.00%) |
Nov 29, 2012 | 3.342 | 3.371 | 3.335 | 3.364 | 1,516,124 | +0.05(+1.54%) |
Nov 28, 2012 | 3.284 | 3.320 | 3.269 | 3.313 | 1,155,939 | +0.01(+0.22%) |
Nov 27, 2012 | 3.342 | 3.364 | 3.306 | 3.306 | 1,369,314 | -0.04(-1.31%) |
Nov 26, 2012 | 3.335 | 3.364 | 3.328 | 3.349 | 2,728,543 | -0.02(-0.65%) |
Nov 23, 2012 | 3.335 | 3.379 | 3.328 | 3.371 | 2,301,415 | +0.06(+1.76%) |
Nov 21, 2012 | 3.306 | 3.320 | 3.298 | 3.313 | 890,192 | -0.01(-0.22%) |
Nov 20, 2012 | 3.291 | 3.320 | 3.276 | 3.320 | 1,510,242 | +0.01(+0.22%) |
Nov 19, 2012 | 3.291 | 3.335 | 3.291 | 3.313 | 1,393,036 | +0.03(+0.89%) |
Nov 16, 2012 | 3.269 | 3.298 | 3.240 | 3.284 | 2,236,013 | +0.08(+2.51%) |
Nov 15, 2012 | 3.182 | 3.203 | 3.174 | 3.203 | 2,730,403 | +0.09(+3.05%) |
Nov 14, 2012 | 3.152 | 3.167 | 3.094 | 3.109 | 1,477,908 | -0.07(-2.07%) |
Nov 13, 2012 | 3.167 | 3.196 | 3.160 | 3.174 | 1,195,338 | -0.01(-0.23%) |
Nov 12, 2012 | 3.196 | 3.203 | 3.174 | 3.182 | 1,264,970 | -0.04(-1.13%) |
Nov 09, 2012 | 3.240 | 3.240 | 3.203 | 3.218 | 880,366 | +0.03(+0.92%) |
Nov 08, 2012 | 3.233 | 3.240 | 3.189 | 3.189 | 1,021,471 | -0.01(-0.23%) |
Nov 07, 2012 | 3.240 | 3.247 | 3.189 | 3.196 | 891,958 | -0.07(-2.01%) |
Nov 06, 2012 | 3.255 | 3.276 | 3.251 | 3.262 | 605,221 | +0.01(+0.22%) |
Nov 05, 2012 | 3.255 | 3.269 | 3.255 | 3.255 | 579,737 | +0.00(+0.00%) |
Nov 02, 2012 | 3.291 | 3.291 | 3.247 | 3.255 | 1,470,320 | -0.04(-1.33%) |
Nov 01, 2012 | 3.262 | 3.298 | 3.262 | 3.298 | 1,454,736 | +0.02(+0.67%) |
Oct 31, 2012 | 3.364 | 3.364 | 3.262 | 3.276 | 948,174 | -0.02(-0.66%) |
Oct 26, 2012 | 3.306 | 3.298 | 3.298 | 3.298 | 1,736,420 | -0.02(-0.66%) |
Oct 25, 2012 | 3.320 | 3.342 | 3.306 | 3.320 | 911,170 | +0.01(+0.44%) |
Oct 24, 2012 | 3.328 | 3.342 | 3.298 | 3.306 | 1,113,734 | +0.01(+0.22%) |
Oct 23, 2012 | 3.298 | 3.320 | 3.284 | 3.298 | 1,512,102 | -0.04(-1.31%) |
Oct 19, 2012 | 3.393 | 3.400 | 3.335 | 3.342 | 1,314,234 | -0.06(-1.72%) |
Oct 18, 2012 | 3.386 | 3.408 | 3.386 | 3.400 | 452,791 | +0.02(+0.65%) |
Oct 17, 2012 | 3.371 | 3.393 | 3.364 | 3.379 | 475,105 | +0.00(+0.00%) |
Oct 16, 2012 | 3.335 | 3.379 | 3.335 | 3.379 | 1,434,543 | +0.07(+1.98%) |
Oct 15, 2012 | 3.306 | 3.328 | 3.291 | 3.313 | 936,369 | +0.00(+0.00%) |
Oct 12, 2012 | 3.313 | 3.320 | 3.291 | 3.313 | 861,628 | +0.00(+0.00%) |
Oct 11, 2012 | 3.320 | 3.335 | 3.306 | 3.313 | 1,337,099 | +0.03(+0.89%) |
Oct 10, 2012 | 3.269 | 3.284 | 3.255 | 3.284 | 1,022,947 | +0.01(+0.22%) |
Oct 09, 2012 | 3.313 | 3.313 | 3.276 | 3.276 | 826,060 | -0.09(-2.81%) |
Oct 08, 2012 | 3.379 | 3.393 | 3.364 | 3.371 | 384,177 | -0.03(-0.86%) |
Oct 05, 2012 | 3.408 | 3.422 | 3.400 | 3.400 | 1,018,530 | -0.03(-0.85%) |
Oct 04, 2012 | 3.408 | 3.430 | 3.400 | 3.430 | 1,074,527 | +0.09(+2.84%) |
Oct 03, 2012 | 3.335 | 3.342 | 3.320 | 3.335 | 705,927 | +0.01(+0.22%) |
Oct 02, 2012 | 3.386 | 3.386 | 3.328 | 3.328 | 1,048,236 | -0.04(-1.08%) |
Oct 01, 2012 | 3.400 | 3.410 | 3.364 | 3.364 | 913,628 | -0.03(-0.86%) |
Sep 28, 2012 | 3.400 | 3.400 | 3.364 | 3.393 | 1,370,078 | -0.09(-2.52%) |
Sep 27, 2012 | 3.444 | 3.481 | 3.444 | 3.481 | 830,792 | +0.06(+1.71%) |
Sep 26, 2012 | 3.415 | 3.437 | 3.393 | 3.422 | 1,380,635 | -0.02(-0.64%) |
Sep 25, 2012 | 3.466 | 3.488 | 3.430 | 3.444 | 1,399,471 | -0.04(-1.26%) |
Sep 24, 2012 | 3.473 | 3.495 | 3.459 | 3.488 | 1,552,645 | +0.02(+0.63%) |
Sep 21, 2012 | 3.495 | 3.510 | 3.466 | 3.466 | 936,977 | -0.04(-1.25%) |
Sep 20, 2012 | 3.517 | 3.546 | 3.510 | 3.510 | 1,484,079 | -0.05(-1.43%) |
Sep 19, 2012 | 3.598 | 3.598 | 3.561 | 3.561 | 1,526,906 | -0.04(-1.21%) |
Sep 18, 2012 | 3.590 | 3.627 | 3.576 | 3.605 | 3,104,837 | +0.05(+1.44%) |
Sep 17, 2012 | 3.568 | 3.598 | 3.554 | 3.554 | 2,155,427 | -0.04(-1.02%) |
Sep 14, 2012 | 3.583 | 3.627 | 3.576 | 3.590 | 3,268,293 | +0.06(+1.65%) |
Sep 13, 2012 | 3.452 | 3.546 | 3.437 | 3.532 | 4,317,089 | +0.08(+2.33%) |
Sep 12, 2012 | 3.415 | 3.452 | 3.408 | 3.452 | 2,445,273 | +0.07(+2.16%) |
Sep 11, 2012 | 3.357 | 3.400 | 3.357 | 3.379 | 1,195,254 | +0.00(+0.00%) |
Sep 10, 2012 | 3.393 | 3.400 | 3.371 | 3.379 | 597,355 | +0.01(+0.22%) |
Sep 07, 2012 | 3.357 | 3.386 | 3.349 | 3.371 | 1,036,380 | +0.04(+1.09%) |
Sep 06, 2012 | 3.284 | 3.342 | 3.276 | 3.335 | 842,271 | +0.07(+2.24%) |
Sep 05, 2012 | 3.262 | 3.269 | 3.240 | 3.262 | 612,857 | -0.05(-1.54%) |