Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.098 | 3.115 | 3.083 | 3.108 | 4,182,961 | +0.02(+0.69%) |
Nov 29, 2012 | 3.086 | 3.115 | 3.069 | 3.086 | 5,081,730 | +0.01(+0.38%) |
Nov 28, 2012 | 3.058 | 3.084 | 3.046 | 3.075 | 5,540,637 | +0.00(+0.06%) |
Nov 27, 2012 | 3.077 | 3.121 | 3.061 | 3.073 | 5,323,893 | -0.04(-1.18%) |
Nov 26, 2012 | 3.104 | 3.123 | 3.090 | 3.110 | 4,211,209 | -0.02(-0.49%) |
Nov 23, 2012 | 3.100 | 3.125 | 3.083 | 3.125 | 1,148,172 | +0.04(+1.18%) |
Nov 21, 2012 | 3.050 | 3.098 | 3.023 | 3.088 | 3,513,235 | +0.03(+1.14%) |
Nov 20, 2012 | 3.059 | 3.059 | 3.011 | 3.054 | 2,160,871 | -0.00(-0.13%) |
Nov 19, 2012 | 2.965 | 3.058 | 2.946 | 3.058 | 5,163,827 | +0.11(+3.86%) |
Nov 16, 2012 | 2.792 | 2.944 | 2.780 | 2.944 | 7,554,308 | +0.14(+5.16%) |
Nov 15, 2012 | 2.798 | 2.846 | 2.744 | 2.800 | 33,711,792 | -0.13(-4.34%) |
Nov 14, 2012 | 3.079 | 3.096 | 2.921 | 2.927 | 4,966,502 | -0.15(-5.00%) |
Nov 13, 2012 | 3.104 | 3.117 | 3.081 | 3.081 | 1,809,780 | -0.02(-0.74%) |
Nov 12, 2012 | 3.110 | 3.138 | 3.104 | 3.104 | 911,997 | -0.01(-0.19%) |
Nov 09, 2012 | 3.119 | 3.127 | 3.104 | 3.110 | 1,645,726 | -0.02(-0.49%) |
Nov 08, 2012 | 3.121 | 3.154 | 3.119 | 3.125 | 1,540,397 | +0.00(+0.12%) |
Nov 07, 2012 | 3.156 | 3.171 | 3.115 | 3.121 | 2,514,574 | -0.05(-1.70%) |
Nov 06, 2012 | 3.163 | 3.183 | 3.160 | 3.175 | 1,316,282 | +0.01(+0.30%) |
Nov 05, 2012 | 3.171 | 3.171 | 3.142 | 3.165 | 1,303,734 | +0.01(+0.37%) |
Nov 02, 2012 | 3.200 | 3.200 | 3.154 | 3.154 | 1,515,898 | -0.04(-1.15%) |
Nov 01, 2012 | 3.167 | 3.190 | 3.150 | 3.190 | 1,616,599 | +0.02(+0.67%) |
Oct 31, 2012 | 3.169 | 3.187 | 3.148 | 3.169 | 2,660,030 | +0.00(+0.00%) |
Oct 26, 2012 | 3.179 | 3.169 | 3.169 | 3.169 | 1,130,155 | -0.02(-0.48%) |
Oct 25, 2012 | 3.165 | 3.194 | 3.163 | 3.185 | 1,058,814 | +0.03(+0.85%) |
Oct 24, 2012 | 3.177 | 3.186 | 3.148 | 3.158 | 1,368,775 | -0.03(-0.85%) |
Oct 23, 2012 | 3.169 | 3.190 | 3.148 | 3.185 | 1,728,571 | -0.00(-0.06%) |
Oct 19, 2012 | 3.194 | 3.199 | 3.170 | 3.187 | 2,110,523 | -0.02(-0.60%) |
Oct 18, 2012 | 3.231 | 3.240 | 3.198 | 3.206 | 1,196,583 | -0.03(-1.07%) |
Oct 17, 2012 | 3.208 | 3.242 | 3.206 | 3.240 | 1,422,525 | +0.03(+0.96%) |
Oct 16, 2012 | 3.221 | 3.221 | 3.188 | 3.210 | 2,923,897 | -0.01(-0.36%) |
Oct 15, 2012 | 3.169 | 3.225 | 3.163 | 3.221 | 2,477,262 | +0.05(+1.64%) |
Oct 12, 2012 | 3.165 | 3.194 | 3.158 | 3.169 | 1,113,202 | +0.00(+0.06%) |
Oct 11, 2012 | 3.187 | 3.200 | 3.158 | 3.167 | 1,671,263 | -0.02(-0.48%) |
Oct 10, 2012 | 3.188 | 3.208 | 3.177 | 3.183 | 1,764,236 | -0.01(-0.18%) |
Oct 09, 2012 | 3.212 | 3.221 | 3.179 | 3.188 | 2,210,216 | -0.02(-0.72%) |
Oct 08, 2012 | 3.204 | 3.225 | 3.204 | 3.212 | 3,233,235 | +0.01(+0.24%) |
Oct 05, 2012 | 3.194 | 3.210 | 3.183 | 3.204 | 4,464,253 | +0.01(+0.42%) |
Oct 04, 2012 | 3.185 | 3.202 | 3.173 | 3.190 | 2,117,540 | +0.01(+0.18%) |
Oct 03, 2012 | 3.171 | 3.200 | 3.158 | 3.185 | 2,439,977 | +0.01(+0.24%) |
Oct 02, 2012 | 3.187 | 3.194 | 3.165 | 3.177 | 2,871,955 | -0.01(-0.36%) |
Oct 01, 2012 | 3.185 | 3.215 | 3.175 | 3.188 | 2,779,750 | -0.01(-0.18%) |
Sep 28, 2012 | 3.198 | 3.217 | 3.179 | 3.194 | 2,314,325 | +0.00(+0.12%) |
Sep 27, 2012 | 3.210 | 3.223 | 3.187 | 3.190 | 1,747,725 | -0.02(-0.60%) |
Sep 26, 2012 | 3.208 | 3.235 | 3.202 | 3.210 | 2,427,112 | +0.01(+0.18%) |
Sep 25, 2012 | 3.235 | 3.260 | 3.196 | 3.204 | 2,933,225 | -0.03(-0.89%) |
Sep 24, 2012 | 3.250 | 3.264 | 3.225 | 3.233 | 2,922,666 | -0.03(-0.94%) |
Sep 21, 2012 | 3.246 | 3.273 | 3.235 | 3.264 | 4,066,886 | +0.03(+0.77%) |
Sep 20, 2012 | 3.190 | 3.252 | 3.190 | 3.239 | 6,952,023 | +0.06(+1.94%) |
Sep 19, 2012 | 3.192 | 3.225 | 3.146 | 3.177 | 4,719,047 | +0.01(+0.26%) |
Sep 18, 2012 | 3.176 | 3.187 | 3.160 | 3.169 | 3,891,698 | +0.01(+0.17%) |
Sep 17, 2012 | 3.153 | 3.185 | 3.151 | 3.163 | 3,368,255 | +0.01(+0.34%) |
Sep 14, 2012 | 3.154 | 3.160 | 3.136 | 3.153 | 2,769,129 | +0.01(+0.29%) |
Sep 13, 2012 | 3.151 | 3.158 | 3.120 | 3.144 | 2,499,565 | +0.01(+0.23%) |
Sep 12, 2012 | 3.136 | 3.154 | 3.126 | 3.136 | 2,018,895 | +0.00(+0.11%) |
Sep 11, 2012 | 3.124 | 3.136 | 3.113 | 3.133 | 2,403,165 | +0.01(+0.34%) |
Sep 10, 2012 | 3.117 | 3.127 | 3.110 | 3.122 | 1,808,341 | +0.01(+0.35%) |
Sep 07, 2012 | 3.127 | 3.135 | 3.101 | 3.111 | 2,034,267 | -0.01(-0.17%) |
Sep 06, 2012 | 3.110 | 3.124 | 3.100 | 3.117 | 3,233,556 | +0.03(+0.93%) |
Sep 05, 2012 | 3.077 | 3.092 | 3.072 | 3.088 | 2,825,857 | +0.02(+0.76%) |