Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.190 | 3.324 | 3.160 | 3.220 | 74,777 | +0.08(+2.55%) |
Nov 29, 2012 | 3.070 | 3.180 | 3.050 | 3.140 | 59,201 | +0.07(+2.28%) |
Nov 28, 2012 | 3.100 | 3.100 | 3.050 | 3.070 | 30,825 | -0.02(-0.65%) |
Nov 27, 2012 | 2.990 | 3.100 | 2.950 | 3.090 | 38,438 | +0.12(+4.04%) |
Nov 26, 2012 | 2.970 | 2.970 | 2.950 | 2.970 | 30,295 | +0.00(+0.00%) |
Nov 23, 2012 | 3.000 | 3.010 | 2.950 | 2.970 | 16,861 | -0.02(-0.67%) |
Nov 21, 2012 | 2.910 | 2.990 | 2.900 | 2.990 | 13,758 | +0.08(+2.75%) |
Nov 20, 2012 | 2.950 | 2.990 | 2.910 | 2.910 | 20,755 | -0.04(-1.36%) |
Nov 19, 2012 | 3.000 | 3.000 | 2.910 | 2.950 | 21,107 | +0.01(+0.20%) |
Nov 16, 2012 | 2.990 | 2.990 | 2.940 | 2.944 | 32,639 | -0.06(-1.87%) |
Nov 15, 2012 | 3.010 | 3.080 | 3.000 | 3.000 | 17,188 | -0.03(-0.99%) |
Nov 14, 2012 | 3.000 | 3.050 | 3.000 | 3.030 | 22,092 | +0.02(+0.66%) |
Nov 13, 2012 | 3.030 | 3.100 | 3.000 | 3.010 | 32,315 | -0.03(-0.99%) |
Nov 12, 2012 | 3.050 | 3.190 | 3.040 | 3.040 | 12,111 | -0.02(-0.65%) |
Nov 09, 2012 | 3.080 | 3.120 | 3.060 | 3.060 | 49,955 | -0.06(-1.92%) |
Nov 08, 2012 | 3.160 | 3.180 | 3.100 | 3.120 | 24,682 | -0.07(-2.19%) |
Nov 07, 2012 | 3.150 | 3.190 | 3.080 | 3.190 | 27,737 | +0.06(+1.92%) |
Nov 06, 2012 | 3.189 | 3.190 | 3.130 | 3.130 | 13,561 | -0.02(-0.63%) |
Nov 05, 2012 | 3.170 | 3.190 | 3.110 | 3.150 | 12,113 | -0.02(-0.63%) |
Nov 02, 2012 | 3.190 | 3.250 | 3.080 | 3.170 | 31,334 | +0.00(+0.00%) |
Nov 01, 2012 | 3.180 | 3.250 | 3.150 | 3.170 | 17,288 | -0.03(-0.94%) |
Oct 31, 2012 | 3.340 | 3.340 | 3.170 | 3.200 | 59,277 | -0.17(-4.93%) |
Oct 26, 2012 | 3.360 | 3.366 | 3.366 | 3.366 | 42,400 | -0.00(-0.12%) |
Oct 25, 2012 | 3.360 | 3.420 | 3.330 | 3.370 | 9,079 | +0.01(+0.30%) |
Oct 24, 2012 | 3.310 | 3.380 | 3.300 | 3.360 | 19,014 | +0.04(+1.20%) |
Oct 23, 2012 | 3.320 | 3.380 | 3.240 | 3.320 | 8,424 | -0.04(-1.19%) |
Oct 19, 2012 | 3.300 | 3.420 | 3.300 | 3.360 | 100,033 | +0.05(+1.51%) |
Oct 18, 2012 | 3.280 | 3.370 | 3.220 | 3.310 | 28,621 | +0.01(+0.30%) |
Oct 17, 2012 | 3.270 | 3.320 | 3.230 | 3.300 | 15,305 | -0.01(-0.30%) |
Oct 16, 2012 | 3.250 | 3.320 | 3.200 | 3.310 | 38,778 | +0.09(+2.80%) |
Oct 15, 2012 | 3.140 | 3.280 | 3.140 | 3.220 | 21,927 | +0.07(+2.22%) |
Oct 12, 2012 | 3.120 | 3.200 | 3.058 | 3.150 | 33,139 | +0.03(+0.96%) |
Oct 11, 2012 | 3.160 | 3.160 | 3.110 | 3.120 | 16,910 | +0.00(+0.00%) |
Oct 10, 2012 | 3.110 | 3.160 | 3.090 | 3.120 | 30,534 | +0.00(+0.00%) |
Oct 09, 2012 | 3.200 | 3.220 | 3.110 | 3.120 | 78,068 | -0.10(-3.11%) |
Oct 08, 2012 | 3.300 | 3.300 | 3.210 | 3.220 | 27,547 | -0.04(-1.23%) |
Oct 05, 2012 | 3.262 | 3.320 | 3.250 | 3.260 | 59,399 | -0.02(-0.61%) |
Oct 04, 2012 | 3.300 | 3.300 | 3.250 | 3.280 | 25,901 | +0.00(+0.00%) |
Oct 03, 2012 | 3.290 | 3.320 | 3.250 | 3.280 | 20,133 | -0.04(-1.20%) |
Oct 02, 2012 | 3.250 | 3.330 | 3.220 | 3.320 | 83,331 | +0.09(+2.95%) |
Oct 01, 2012 | 3.330 | 3.330 | 3.200 | 3.225 | 112,284 | -0.08(-2.57%) |
Sep 28, 2012 | 3.350 | 3.420 | 3.270 | 3.310 | 79,911 | -0.07(-2.07%) |
Sep 27, 2012 | 3.570 | 3.570 | 3.340 | 3.380 | 155,303 | -0.15(-4.25%) |
Sep 26, 2012 | 3.520 | 3.560 | 3.500 | 3.530 | 25,900 | +0.01(+0.28%) |
Sep 25, 2012 | 3.550 | 3.570 | 3.490 | 3.520 | 58,401 | -0.04(-1.12%) |
Sep 24, 2012 | 3.570 | 3.640 | 3.550 | 3.560 | 48,704 | -0.01(-0.28%) |
Sep 21, 2012 | 3.580 | 3.600 | 3.500 | 3.570 | 121,746 | -0.01(-0.28%) |
Sep 20, 2012 | 3.600 | 3.650 | 3.500 | 3.580 | 54,650 | -0.05(-1.38%) |
Sep 19, 2012 | 3.750 | 3.750 | 3.610 | 3.630 | 61,615 | -0.09(-2.42%) |
Sep 18, 2012 | 3.740 | 3.810 | 3.700 | 3.720 | 68,688 | -0.04(-1.06%) |
Sep 17, 2012 | 3.820 | 3.941 | 3.730 | 3.760 | 69,300 | -0.06(-1.57%) |
Sep 14, 2012 | 3.900 | 3.940 | 3.820 | 3.820 | 113,930 | -0.11(-2.80%) |
Sep 13, 2012 | 3.920 | 3.950 | 3.821 | 3.930 | 66,336 | +0.02(+0.51%) |
Sep 12, 2012 | 3.910 | 3.950 | 3.900 | 3.910 | 40,786 | -0.02(-0.51%) |
Sep 11, 2012 | 3.900 | 3.980 | 3.900 | 3.930 | 16,747 | +0.02(+0.51%) |
Sep 10, 2012 | 3.900 | 3.976 | 3.900 | 3.910 | 23,262 | +0.00(+0.00%) |
Sep 07, 2012 | 3.950 | 3.950 | 3.900 | 3.910 | 22,438 | -0.01(-0.26%) |
Sep 06, 2012 | 3.970 | 3.970 | 3.910 | 3.920 | 20,875 | -0.02(-0.51%) |
Sep 05, 2012 | 3.980 | 4.030 | 3.940 | 3.940 | 22,052 | -0.05(-1.25%) |