Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.621 | 3.629 | 3.568 | 3.591 | 3,167,850 | -0.02(-0.43%) |
Nov 29, 2012 | 3.652 | 3.652 | 3.598 | 3.606 | 2,513,201 | -0.04(-1.06%) |
Nov 28, 2012 | 3.568 | 3.652 | 3.544 | 3.645 | 3,515,979 | +0.06(+1.72%) |
Nov 27, 2012 | 3.598 | 3.614 | 3.552 | 3.583 | 2,884,014 | -0.03(-0.85%) |
Nov 26, 2012 | 3.598 | 3.637 | 3.544 | 3.614 | 4,647,853 | +0.00(+0.00%) |
Nov 23, 2012 | 3.544 | 3.629 | 3.521 | 3.614 | 1,889,339 | +0.07(+1.96%) |
Nov 21, 2012 | 3.475 | 3.544 | 3.444 | 3.544 | 2,645,597 | +0.08(+2.22%) |
Nov 20, 2012 | 3.506 | 3.506 | 3.421 | 3.467 | 2,216,781 | -0.02(-0.66%) |
Nov 19, 2012 | 3.421 | 3.521 | 3.413 | 3.490 | 3,620,738 | +0.08(+2.26%) |
Nov 16, 2012 | 3.329 | 3.421 | 3.329 | 3.413 | 6,061,686 | +0.09(+2.78%) |
Nov 15, 2012 | 3.336 | 3.367 | 3.298 | 3.321 | 5,144,620 | -0.03(-1.03%) |
Nov 14, 2012 | 3.383 | 3.421 | 3.352 | 3.356 | 5,583,320 | -0.01(-0.34%) |
Nov 13, 2012 | 3.321 | 3.398 | 3.313 | 3.367 | 4,043,135 | +0.03(+0.81%) |
Nov 12, 2012 | 3.421 | 3.421 | 3.336 | 3.340 | 4,059,452 | -0.09(-2.58%) |
Nov 09, 2012 | 3.375 | 3.444 | 3.344 | 3.429 | 7,756,505 | +0.05(+1.37%) |
Nov 08, 2012 | 3.321 | 3.506 | 3.321 | 3.383 | 14,554,563 | +0.10(+3.05%) |
Nov 07, 2012 | 3.329 | 3.344 | 3.267 | 3.282 | 5,010,502 | -0.07(-2.07%) |
Nov 06, 2012 | 3.329 | 3.367 | 3.306 | 3.352 | 2,257,634 | +0.04(+1.13%) |
Nov 05, 2012 | 3.329 | 3.336 | 3.290 | 3.314 | 2,548,751 | -0.01(-0.20%) |
Nov 02, 2012 | 3.352 | 3.360 | 3.298 | 3.321 | 2,144,885 | -0.02(-0.69%) |
Nov 01, 2012 | 3.298 | 3.383 | 3.281 | 3.344 | 5,310,920 | +0.06(+1.88%) |
Oct 31, 2012 | 3.205 | 3.298 | 3.205 | 3.282 | 3,275,790 | +0.08(+2.40%) |
Oct 26, 2012 | 3.290 | 3.205 | 3.205 | 3.205 | 3,531,598 | -0.09(-2.80%) |
Oct 25, 2012 | 3.205 | 3.306 | 3.190 | 3.298 | 3,876,460 | +0.11(+3.38%) |
Oct 24, 2012 | 3.221 | 3.221 | 3.167 | 3.190 | 1,715,148 | -0.01(-0.24%) |
Oct 23, 2012 | 3.190 | 3.213 | 3.159 | 3.198 | 2,062,124 | -0.03(-0.95%) |
Oct 19, 2012 | 3.298 | 3.321 | 3.205 | 3.229 | 2,954,064 | -0.09(-2.78%) |
Oct 18, 2012 | 3.313 | 3.329 | 3.298 | 3.321 | 1,609,469 | +0.02(+0.47%) |
Oct 17, 2012 | 3.282 | 3.313 | 3.267 | 3.306 | 1,582,101 | +0.02(+0.47%) |
Oct 16, 2012 | 3.290 | 3.298 | 3.259 | 3.290 | 1,236,730 | +0.01(+0.23%) |
Oct 15, 2012 | 3.267 | 3.282 | 3.236 | 3.282 | 1,841,115 | +0.04(+1.19%) |
Oct 12, 2012 | 3.229 | 3.275 | 3.190 | 3.244 | 5,152,024 | +0.00(+0.00%) |
Oct 11, 2012 | 3.267 | 3.282 | 3.244 | 3.244 | 2,207,708 | +0.00(+0.00%) |
Oct 10, 2012 | 3.236 | 3.275 | 3.229 | 3.244 | 1,455,251 | +0.00(+0.00%) |
Oct 09, 2012 | 3.275 | 3.275 | 3.229 | 3.244 | 2,101,942 | -0.02(-0.71%) |
Oct 08, 2012 | 3.236 | 3.267 | 3.151 | 3.267 | 7,843,963 | +0.03(+0.95%) |
Oct 05, 2012 | 3.259 | 3.282 | 3.236 | 3.236 | 2,533,129 | -0.03(-0.83%) |
Oct 04, 2012 | 3.290 | 3.306 | 3.252 | 3.263 | 2,369,347 | -0.03(-0.82%) |
Oct 03, 2012 | 3.290 | 3.313 | 3.267 | 3.290 | 2,786,333 | -0.01(-0.23%) |
Oct 02, 2012 | 3.290 | 3.321 | 3.252 | 3.298 | 3,653,060 | +0.02(+0.71%) |
Oct 01, 2012 | 3.444 | 3.467 | 3.244 | 3.275 | 11,789,113 | -0.21(-6.08%) |
Sep 28, 2012 | 3.490 | 3.521 | 3.444 | 3.487 | 3,173,432 | -0.02(-0.55%) |
Sep 27, 2012 | 3.568 | 3.598 | 3.490 | 3.506 | 5,163,228 | -0.05(-1.30%) |
Sep 26, 2012 | 3.529 | 3.606 | 3.498 | 3.552 | 4,048,489 | -0.00(-0.11%) |
Sep 25, 2012 | 3.521 | 3.583 | 3.514 | 3.556 | 6,442,912 | +0.03(+0.98%) |
Sep 24, 2012 | 3.490 | 3.544 | 3.452 | 3.521 | 2,898,262 | +0.00(+0.11%) |
Sep 21, 2012 | 3.506 | 3.521 | 3.475 | 3.517 | 6,971,157 | +0.02(+0.55%) |
Sep 20, 2012 | 3.467 | 3.506 | 3.452 | 3.498 | 2,808,214 | +0.02(+0.67%) |
Sep 19, 2012 | 3.413 | 3.490 | 3.398 | 3.475 | 3,764,621 | +0.07(+2.04%) |
Sep 18, 2012 | 3.429 | 3.452 | 3.398 | 3.406 | 4,740,591 | +0.01(+0.23%) |
Sep 17, 2012 | 3.521 | 3.521 | 3.398 | 3.398 | 3,858,074 | -0.13(-3.71%) |
Sep 14, 2012 | 3.506 | 3.560 | 3.490 | 3.529 | 2,558,199 | +0.02(+0.55%) |
Sep 13, 2012 | 3.490 | 3.514 | 3.475 | 3.510 | 2,527,683 | +0.02(+0.55%) |
Sep 12, 2012 | 3.429 | 3.506 | 3.413 | 3.490 | 2,935,099 | +0.06(+1.80%) |
Sep 11, 2012 | 3.398 | 3.452 | 3.390 | 3.429 | 2,182,160 | +0.04(+1.25%) |
Sep 10, 2012 | 3.437 | 3.444 | 3.383 | 3.386 | 3,774,167 | -0.04(-1.24%) |
Sep 07, 2012 | 3.444 | 3.452 | 3.379 | 3.429 | 4,279,495 | -0.01(-0.34%) |
Sep 06, 2012 | 3.413 | 3.444 | 3.390 | 3.440 | 3,318,127 | +0.03(+1.02%) |
Sep 05, 2012 | 3.313 | 3.413 | 3.313 | 3.406 | 3,433,746 | +0.08(+2.31%) |