Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.306 | 3.306 | 3.268 | 3.268 | 18,143 | -0.04(-1.16%) |
Nov 29, 2012 | 3.338 | 3.345 | 3.306 | 3.306 | 8,022 | +0.01(+0.39%) |
Nov 28, 2012 | 3.261 | 3.300 | 3.261 | 3.293 | 3,381 | +0.01(+0.20%) |
Nov 27, 2012 | 3.325 | 3.345 | 3.287 | 3.287 | 14,151 | -0.08(-2.48%) |
Nov 26, 2012 | 3.435 | 3.435 | 3.364 | 3.370 | 7,009 | -0.02(-0.57%) |
Nov 23, 2012 | 3.390 | 3.390 | 3.390 | 3.390 | 155 | +0.02(+0.57%) |
Nov 21, 2012 | 3.419 | 3.422 | 3.358 | 3.370 | 8,051 | -0.03(-0.94%) |
Nov 20, 2012 | 3.345 | 3.402 | 3.319 | 3.402 | 22,993 | +0.02(+0.57%) |
Nov 19, 2012 | 3.383 | 3.390 | 3.338 | 3.383 | 16,756 | +0.14(+4.36%) |
Nov 16, 2012 | 3.325 | 3.325 | 3.242 | 3.242 | 2,257 | -0.01(-0.20%) |
Nov 15, 2012 | 3.280 | 3.313 | 3.248 | 3.248 | 8,567 | +0.14(+4.44%) |
Nov 14, 2012 | 3.139 | 3.197 | 3.081 | 3.110 | 4,564 | -0.00(-0.10%) |
Nov 13, 2012 | 3.184 | 3.203 | 3.114 | 3.114 | 5,140 | -0.04(-1.42%) |
Nov 12, 2012 | 3.216 | 3.216 | 2.998 | 3.159 | 5,448 | -0.06(-1.99%) |
Nov 09, 2012 | 3.216 | 3.292 | 3.216 | 3.223 | 17,994 | -0.01(-0.40%) |
Nov 08, 2012 | 3.313 | 3.313 | 3.236 | 3.236 | 4,361 | -0.06(-1.95%) |
Nov 07, 2012 | 3.236 | 3.300 | 3.236 | 3.300 | 14,930 | -0.01(-0.39%) |
Nov 06, 2012 | 3.384 | 3.384 | 3.236 | 3.313 | 14,120 | -0.04(-1.34%) |
Nov 05, 2012 | 3.223 | 3.358 | 3.223 | 3.358 | 15,094 | +0.03(+0.97%) |
Nov 02, 2012 | 3.345 | 3.370 | 3.293 | 3.325 | 4,983 | -0.04(-1.33%) |
Nov 01, 2012 | 3.351 | 3.370 | 3.351 | 3.370 | 4,673 | +0.04(+1.16%) |
Oct 31, 2012 | 3.377 | 3.377 | 3.274 | 3.332 | 41,014 | -0.06(-1.89%) |
Oct 26, 2012 | 3.473 | 3.396 | 3.396 | 3.396 | 623 | -0.11(-3.11%) |
Oct 25, 2012 | 3.505 | 3.505 | 3.505 | 3.505 | 155 | +0.01(+0.37%) |
Oct 24, 2012 | 3.396 | 3.492 | 3.396 | 3.492 | 4,280 | +0.10(+3.03%) |
Oct 23, 2012 | 3.396 | 3.396 | 3.370 | 3.390 | 9,190 | +0.00(+0.00%) |
Oct 18, 2012 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | -0.07(-2.14%) |
Oct 16, 2012 | 3.402 | 3.464 | 3.464 | 3.464 | 3,426 | +0.05(+1.59%) |
Oct 15, 2012 | 3.415 | 3.415 | 3.409 | 3.409 | 467 | -0.06(-1.65%) |
Oct 11, 2012 | 3.467 | 3.467 | 3.467 | 3.467 | 778 | +0.08(+2.43%) |
Oct 10, 2012 | 3.524 | 3.524 | 3.384 | 3.384 | 934 | +0.13(+3.98%) |
Oct 09, 2012 | 3.447 | 3.496 | 3.255 | 3.255 | 18,259 | -0.19(-5.59%) |
Oct 08, 2012 | 3.557 | 3.557 | 3.447 | 3.447 | 11,441 | -0.10(-2.72%) |
Oct 05, 2012 | 3.492 | 3.550 | 3.460 | 3.544 | 2,568 | +0.02(+0.55%) |
Oct 04, 2012 | 3.447 | 3.550 | 3.428 | 3.524 | 30,069 | +0.10(+2.81%) |
Oct 03, 2012 | 3.447 | 3.447 | 3.428 | 3.428 | 22,921 | -0.02(-0.52%) |
Oct 02, 2012 | 3.435 | 3.447 | 3.435 | 3.446 | 2,559 | -0.00(-0.04%) |
Oct 01, 2012 | 3.447 | 3.447 | 3.435 | 3.447 | 14,255 | +0.03(+0.75%) |
Sep 28, 2012 | 3.441 | 3.512 | 3.422 | 3.422 | 2,102 | -0.04(-1.11%) |
Sep 27, 2012 | 3.524 | 3.524 | 3.409 | 3.460 | 8,290 | +0.01(+0.19%) |
Sep 26, 2012 | 3.447 | 3.454 | 3.416 | 3.454 | 21,436 | +0.00(+0.00%) |
Sep 25, 2012 | 3.447 | 3.473 | 3.435 | 3.454 | 14,479 | +0.03(+0.74%) |
Sep 24, 2012 | 3.454 | 3.504 | 3.416 | 3.429 | 16,450 | -0.04(-1.09%) |
Sep 21, 2012 | 3.466 | 3.466 | 3.429 | 3.466 | 5,365 | +0.03(+0.74%) |
Sep 20, 2012 | 3.429 | 3.447 | 3.429 | 3.441 | 8,038 | -0.04(-1.09%) |
Sep 19, 2012 | 3.466 | 3.511 | 3.466 | 3.479 | 7,139 | -0.01(-0.18%) |
Sep 18, 2012 | 3.479 | 3.485 | 3.416 | 3.485 | 20,559 | +0.01(+0.18%) |
Sep 17, 2012 | 3.511 | 3.542 | 3.479 | 3.479 | 40,752 | +0.01(+0.36%) |
Sep 14, 2012 | 3.580 | 3.599 | 3.365 | 3.466 | 21,788 | +0.11(+3.40%) |
Sep 13, 2012 | 3.391 | 3.472 | 3.353 | 3.353 | 13,521 | -0.09(-2.57%) |
Sep 12, 2012 | 3.485 | 3.631 | 3.365 | 3.441 | 15,323 | -0.04(-1.09%) |
Sep 11, 2012 | 3.498 | 3.517 | 3.479 | 3.479 | 3,952 | +0.03(+0.92%) |
Sep 10, 2012 | 3.447 | 3.447 | 3.447 | 3.447 | 343 | +0.13(+4.01%) |
Sep 07, 2012 | 3.251 | 3.315 | 3.226 | 3.315 | 1,413 | +0.04(+1.35%) |
Sep 06, 2012 | 3.232 | 3.289 | 3.226 | 3.270 | 30,088 | +0.01(+0.19%) |
Sep 05, 2012 | 3.289 | 3.289 | 3.264 | 3.264 | 632 | +0.00(+0.00%) |