Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.207 | 3.207 | 3.181 | 3.194 | 1,056,654 | -0.01(-0.21%) |
Nov 29, 2012 | 3.211 | 3.217 | 3.197 | 3.201 | 912,229 | -0.01(-0.21%) |
Nov 28, 2012 | 3.207 | 3.207 | 3.188 | 3.207 | 1,279,840 | +0.01(+0.21%) |
Nov 27, 2012 | 3.207 | 3.217 | 3.174 | 3.201 | 1,473,525 | +0.00(+0.10%) |
Nov 26, 2012 | 3.211 | 3.214 | 3.184 | 3.197 | 990,712 | -0.01(-0.31%) |
Nov 23, 2012 | 3.211 | 3.211 | 3.194 | 3.207 | 536,945 | +0.03(+0.83%) |
Nov 21, 2012 | 3.168 | 3.191 | 3.161 | 3.181 | 1,223,867 | +0.02(+0.63%) |
Nov 20, 2012 | 3.161 | 3.176 | 3.135 | 3.161 | 1,095,897 | +0.00(+0.00%) |
Nov 19, 2012 | 3.132 | 3.174 | 3.112 | 3.161 | 1,423,880 | +0.06(+2.02%) |
Nov 16, 2012 | 3.033 | 3.102 | 3.006 | 3.099 | 2,450,210 | +0.13(+4.21%) |
Nov 15, 2012 | 3.043 | 3.075 | 2.940 | 2.973 | 4,252,489 | -0.07(-2.17%) |
Nov 14, 2012 | 3.148 | 3.165 | 3.013 | 3.039 | 2,560,157 | -0.13(-4.06%) |
Nov 13, 2012 | 3.214 | 3.224 | 3.148 | 3.168 | 1,512,231 | -0.04(-1.27%) |
Nov 12, 2012 | 3.222 | 3.225 | 3.195 | 3.208 | 1,147,805 | -0.02(-0.61%) |
Nov 09, 2012 | 3.208 | 3.228 | 3.208 | 3.228 | 1,014,205 | +0.00(+0.00%) |
Nov 08, 2012 | 3.235 | 3.241 | 3.222 | 3.228 | 1,691,448 | -0.01(-0.30%) |
Nov 07, 2012 | 3.254 | 3.254 | 3.228 | 3.238 | 1,346,690 | -0.00(-0.10%) |
Nov 06, 2012 | 3.231 | 3.241 | 3.225 | 3.241 | 1,369,891 | +0.01(+0.20%) |
Nov 05, 2012 | 3.231 | 3.238 | 3.225 | 3.235 | 1,063,454 | +0.00(+0.10%) |
Nov 02, 2012 | 3.235 | 3.238 | 3.225 | 3.231 | 1,497,654 | -0.00(-0.10%) |
Nov 01, 2012 | 3.222 | 3.238 | 3.212 | 3.235 | 1,665,772 | +0.03(+0.82%) |
Oct 31, 2012 | 3.195 | 3.225 | 3.195 | 3.208 | 1,628,148 | -0.01(-0.31%) |
Oct 26, 2012 | 3.182 | 3.218 | 3.218 | 3.218 | 1,232,760 | +0.01(+0.20%) |
Oct 25, 2012 | 3.218 | 3.225 | 3.195 | 3.212 | 1,237,055 | +0.00(+0.00%) |
Oct 24, 2012 | 3.176 | 3.215 | 3.172 | 3.212 | 1,274,267 | +0.05(+1.66%) |
Oct 23, 2012 | 3.179 | 3.192 | 3.156 | 3.159 | 2,361,351 | -0.04(-1.33%) |
Oct 19, 2012 | 3.195 | 3.205 | 3.186 | 3.202 | 1,305,575 | +0.01(+0.31%) |
Oct 18, 2012 | 3.205 | 3.212 | 3.186 | 3.192 | 1,472,281 | +0.00(+0.00%) |
Oct 17, 2012 | 3.215 | 3.218 | 3.186 | 3.192 | 1,809,021 | -0.02(-0.71%) |
Oct 16, 2012 | 3.212 | 3.215 | 3.199 | 3.215 | 1,059,923 | +0.01(+0.31%) |
Oct 15, 2012 | 3.212 | 3.215 | 3.192 | 3.205 | 1,265,586 | +0.01(+0.20%) |
Oct 12, 2012 | 3.199 | 3.208 | 3.195 | 3.199 | 1,365,789 | +0.00(+0.00%) |
Oct 11, 2012 | 3.208 | 3.215 | 3.179 | 3.199 | 1,494,035 | -0.00(-0.03%) |
Oct 10, 2012 | 3.206 | 3.209 | 3.170 | 3.200 | 1,850,754 | -0.01(-0.30%) |
Oct 09, 2012 | 3.209 | 3.213 | 3.200 | 3.209 | 1,649,094 | +0.00(+0.10%) |
Oct 08, 2012 | 3.200 | 3.216 | 3.193 | 3.206 | 1,334,311 | +0.01(+0.39%) |
Oct 05, 2012 | 3.206 | 3.213 | 3.190 | 3.194 | 1,610,137 | -0.01(-0.29%) |
Oct 04, 2012 | 3.180 | 3.203 | 3.180 | 3.203 | 1,717,036 | +0.02(+0.72%) |
Oct 03, 2012 | 3.180 | 3.193 | 3.167 | 3.180 | 1,596,581 | +0.00(+0.00%) |
Oct 02, 2012 | 3.187 | 3.187 | 3.164 | 3.180 | 1,447,982 | +0.00(+0.00%) |
Oct 01, 2012 | 3.180 | 3.187 | 3.167 | 3.180 | 1,854,814 | +0.02(+0.62%) |
Sep 28, 2012 | 3.167 | 3.177 | 3.161 | 3.161 | 2,322,582 | +0.00(+0.00%) |
Sep 27, 2012 | 3.151 | 3.167 | 3.144 | 3.161 | 1,622,272 | +0.01(+0.41%) |
Sep 26, 2012 | 3.167 | 3.174 | 3.131 | 3.148 | 1,881,307 | -0.02(-0.62%) |
Sep 25, 2012 | 3.170 | 3.174 | 3.154 | 3.167 | 956,288 | +0.00(+0.00%) |
Sep 24, 2012 | 3.167 | 3.170 | 3.154 | 3.167 | 1,556,471 | +0.00(+0.10%) |
Sep 21, 2012 | 3.148 | 3.164 | 3.141 | 3.164 | 1,004,622 | +0.03(+0.93%) |
Sep 20, 2012 | 3.151 | 3.164 | 3.131 | 3.135 | 960,713 | -0.02(-0.52%) |
Sep 19, 2012 | 3.118 | 3.151 | 3.118 | 3.151 | 1,462,276 | +0.03(+0.94%) |
Sep 18, 2012 | 3.096 | 3.122 | 3.096 | 3.122 | 1,253,675 | +0.03(+0.84%) |
Sep 17, 2012 | 3.102 | 3.105 | 3.083 | 3.096 | 1,257,888 | -0.01(-0.21%) |
Sep 14, 2012 | 3.109 | 3.115 | 3.092 | 3.102 | 1,388,752 | -0.00(-0.10%) |
Sep 13, 2012 | 3.099 | 3.105 | 3.073 | 3.105 | 2,607,625 | +0.01(+0.31%) |
Sep 12, 2012 | 3.073 | 3.099 | 3.070 | 3.096 | 2,011,827 | +0.03(+1.13%) |
Sep 11, 2012 | 3.061 | 3.064 | 3.051 | 3.061 | 1,097,653 | +0.01(+0.40%) |
Sep 10, 2012 | 3.061 | 3.071 | 3.048 | 3.049 | 1,244,989 | -0.01(-0.19%) |
Sep 07, 2012 | 3.061 | 3.071 | 3.055 | 3.055 | 1,339,058 | -0.01(-0.21%) |
Sep 06, 2012 | 3.061 | 3.074 | 3.051 | 3.061 | 1,310,231 | +0.01(+0.21%) |
Sep 05, 2012 | 3.077 | 3.080 | 3.055 | 3.055 | 1,483,093 | -0.01(-0.32%) |