Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 2.850 | 2.880 | 2.760 | 2.820 | 710,037 | -0.04(-1.40%) |
Nov 29, 2012 | 2.920 | 2.960 | 2.830 | 2.860 | 380,428 | -0.02(-0.69%) |
Nov 28, 2012 | 2.780 | 2.960 | 2.760 | 2.880 | 664,234 | +0.05(+1.77%) |
Nov 27, 2012 | 2.840 | 2.860 | 2.800 | 2.830 | 375,253 | -0.01(-0.35%) |
Nov 26, 2012 | 2.900 | 2.940 | 2.750 | 2.840 | 321,224 | -0.03(-1.05%) |
Nov 23, 2012 | 2.800 | 2.880 | 2.800 | 2.870 | 193,745 | +0.09(+3.24%) |
Nov 21, 2012 | 2.730 | 2.790 | 2.710 | 2.780 | 216,545 | +0.05(+1.83%) |
Nov 20, 2012 | 2.780 | 2.820 | 2.710 | 2.730 | 279,156 | -0.08(-2.85%) |
Nov 19, 2012 | 2.760 | 2.820 | 2.750 | 2.810 | 262,177 | +0.11(+4.07%) |
Nov 16, 2012 | 2.700 | 2.780 | 2.650 | 2.700 | 288,352 | -0.01(-0.37%) |
Nov 15, 2012 | 2.700 | 2.780 | 2.610 | 2.710 | 713,287 | +0.03(+1.12%) |
Nov 14, 2012 | 2.820 | 2.820 | 2.680 | 2.680 | 454,419 | -0.14(-4.96%) |
Nov 13, 2012 | 2.850 | 2.940 | 2.780 | 2.820 | 369,675 | -0.03(-1.05%) |
Nov 12, 2012 | 2.900 | 2.910 | 2.850 | 2.850 | 187,195 | -0.04(-1.38%) |
Nov 09, 2012 | 2.840 | 2.940 | 2.820 | 2.890 | 319,757 | +0.06(+2.12%) |
Nov 08, 2012 | 2.930 | 2.950 | 2.830 | 2.830 | 257,449 | -0.11(-3.74%) |
Nov 07, 2012 | 3.000 | 3.010 | 2.860 | 2.940 | 302,659 | -0.11(-3.61%) |
Nov 06, 2012 | 3.070 | 3.080 | 2.990 | 3.050 | 244,162 | -0.02(-0.65%) |
Nov 05, 2012 | 3.070 | 3.190 | 3.050 | 3.070 | 304,073 | +0.01(+0.33%) |
Nov 02, 2012 | 2.780 | 3.200 | 2.780 | 3.060 | 905,824 | +0.29(+10.47%) |
Nov 01, 2012 | 2.800 | 2.800 | 2.660 | 2.770 | 523,061 | +0.02(+0.73%) |
Oct 31, 2012 | 2.840 | 2.900 | 2.740 | 2.750 | 409,678 | -0.05(-1.79%) |
Oct 26, 2012 | 2.720 | 2.800 | 2.800 | 2.800 | 171,000 | +0.08(+2.94%) |
Oct 25, 2012 | 2.790 | 2.800 | 2.710 | 2.720 | 407,296 | +0.00(+0.00%) |
Oct 24, 2012 | 2.820 | 2.850 | 2.720 | 2.720 | 306,370 | -0.08(-2.86%) |
Oct 23, 2012 | 2.800 | 2.820 | 2.760 | 2.800 | 184,794 | -0.04(-1.41%) |
Oct 19, 2012 | 2.960 | 2.960 | 2.790 | 2.840 | 533,472 | -0.13(-4.38%) |
Oct 18, 2012 | 3.010 | 3.020 | 2.940 | 2.970 | 205,080 | -0.06(-1.98%) |
Oct 17, 2012 | 3.050 | 3.070 | 3.000 | 3.030 | 241,370 | -0.04(-1.30%) |
Oct 16, 2012 | 3.040 | 3.090 | 3.030 | 3.070 | 216,718 | +0.01(+0.33%) |
Oct 15, 2012 | 3.060 | 3.070 | 3.040 | 3.060 | 195,708 | -0.01(-0.33%) |
Oct 12, 2012 | 3.090 | 3.110 | 3.010 | 3.070 | 350,968 | -0.02(-0.65%) |
Oct 11, 2012 | 3.080 | 3.140 | 3.070 | 3.090 | 168,389 | +0.01(+0.32%) |
Oct 10, 2012 | 3.150 | 3.160 | 3.060 | 3.080 | 417,766 | -0.13(-4.05%) |
Oct 09, 2012 | 3.290 | 3.290 | 3.125 | 3.210 | 536,644 | -0.07(-2.13%) |
Oct 08, 2012 | 3.300 | 3.350 | 3.260 | 3.280 | 75,414 | -0.07(-2.09%) |
Oct 05, 2012 | 3.340 | 3.400 | 3.300 | 3.350 | 233,580 | +0.02(+0.45%) |
Oct 04, 2012 | 3.270 | 3.350 | 3.260 | 3.335 | 292,109 | +0.09(+2.93%) |
Oct 03, 2012 | 3.280 | 3.290 | 3.220 | 3.240 | 193,270 | -0.06(-1.82%) |
Oct 02, 2012 | 3.390 | 3.400 | 3.280 | 3.300 | 215,192 | -0.07(-2.08%) |
Oct 01, 2012 | 3.340 | 3.430 | 3.320 | 3.370 | 426,136 | +0.03(+0.90%) |
Sep 28, 2012 | 3.320 | 3.340 | 3.250 | 3.340 | 179,296 | +0.03(+0.91%) |
Sep 27, 2012 | 3.220 | 3.340 | 3.200 | 3.310 | 324,736 | +0.10(+3.12%) |
Sep 26, 2012 | 3.190 | 3.260 | 3.120 | 3.210 | 314,935 | -0.08(-2.43%) |
Sep 25, 2012 | 3.260 | 3.300 | 3.250 | 3.290 | 365,771 | +0.03(+0.92%) |
Sep 24, 2012 | 3.400 | 3.430 | 3.250 | 3.260 | 382,160 | -0.13(-3.83%) |
Sep 21, 2012 | 3.490 | 3.530 | 3.370 | 3.390 | 569,442 | -0.07(-2.02%) |
Sep 20, 2012 | 3.290 | 3.460 | 3.240 | 3.460 | 688,051 | +0.17(+5.17%) |
Sep 19, 2012 | 3.350 | 3.370 | 3.250 | 3.290 | 567,841 | -0.07(-2.08%) |
Sep 18, 2012 | 3.270 | 3.375 | 3.200 | 3.360 | 770,861 | +0.05(+1.51%) |
Sep 17, 2012 | 3.470 | 3.470 | 3.270 | 3.310 | 549,775 | -0.17(-4.89%) |
Sep 14, 2012 | 3.390 | 3.500 | 3.320 | 3.480 | 929,503 | +0.08(+2.35%) |
Sep 13, 2012 | 3.280 | 3.400 | 3.160 | 3.400 | 856,656 | +0.12(+3.66%) |
Sep 12, 2012 | 3.470 | 3.480 | 3.160 | 3.280 | 884,650 | -0.15(-4.37%) |
Sep 11, 2012 | 3.420 | 3.480 | 3.400 | 3.430 | 443,748 | +0.05(+1.48%) |
Sep 10, 2012 | 3.340 | 3.450 | 3.330 | 3.380 | 658,632 | +0.04(+1.20%) |
Sep 07, 2012 | 3.070 | 3.340 | 3.050 | 3.340 | 857,379 | +0.31(+10.23%) |
Sep 06, 2012 | 3.020 | 3.040 | 2.970 | 3.030 | 344,997 | +0.04(+1.34%) |
Sep 05, 2012 | 3.000 | 3.030 | 2.990 | 2.990 | 374,263 | -0.02(-0.66%) |