Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.301 | 3.301 | 3.262 | 3.262 | 18,173 | -0.04(-1.17%) |
Nov 29, 2012 | 3.333 | 3.339 | 3.301 | 3.301 | 8,035 | +0.01(+0.39%) |
Nov 28, 2012 | 3.256 | 3.294 | 3.256 | 3.288 | 3,387 | +0.01(+0.20%) |
Nov 27, 2012 | 3.320 | 3.339 | 3.282 | 3.282 | 14,174 | -0.08(-2.48%) |
Nov 26, 2012 | 3.429 | 3.429 | 3.359 | 3.365 | 7,020 | -0.02(-0.57%) |
Nov 23, 2012 | 3.384 | 3.384 | 3.384 | 3.384 | 156 | +0.02(+0.57%) |
Nov 21, 2012 | 3.413 | 3.416 | 3.352 | 3.365 | 8,064 | -0.03(-0.94%) |
Nov 20, 2012 | 3.339 | 3.397 | 3.314 | 3.397 | 23,030 | +0.02(+0.57%) |
Nov 19, 2012 | 3.378 | 3.384 | 3.333 | 3.378 | 16,783 | +0.14(+4.36%) |
Nov 16, 2012 | 3.320 | 3.320 | 3.237 | 3.237 | 2,260 | -0.01(-0.20%) |
Nov 15, 2012 | 3.275 | 3.307 | 3.243 | 3.243 | 8,581 | +0.14(+4.44%) |
Nov 14, 2012 | 3.134 | 3.192 | 3.076 | 3.105 | 4,571 | -0.00(-0.10%) |
Nov 13, 2012 | 3.179 | 3.198 | 3.109 | 3.109 | 5,148 | -0.04(-1.42%) |
Nov 12, 2012 | 3.211 | 3.211 | 2.993 | 3.153 | 5,457 | -0.06(-1.99%) |
Nov 09, 2012 | 3.211 | 3.287 | 3.211 | 3.217 | 18,023 | -0.01(-0.40%) |
Nov 08, 2012 | 3.307 | 3.307 | 3.230 | 3.230 | 4,368 | -0.06(-1.95%) |
Nov 07, 2012 | 3.230 | 3.294 | 3.230 | 3.294 | 14,954 | -0.01(-0.39%) |
Nov 06, 2012 | 3.378 | 3.378 | 3.230 | 3.307 | 14,143 | -0.04(-1.34%) |
Nov 05, 2012 | 3.217 | 3.352 | 3.217 | 3.352 | 15,118 | +0.03(+0.97%) |
Nov 02, 2012 | 3.339 | 3.365 | 3.288 | 3.320 | 4,991 | -0.04(-1.33%) |
Nov 01, 2012 | 3.346 | 3.365 | 3.346 | 3.365 | 4,680 | +0.04(+1.16%) |
Oct 31, 2012 | 3.371 | 3.371 | 3.269 | 3.326 | 41,080 | -0.06(-1.89%) |
Oct 26, 2012 | 3.467 | 3.391 | 3.391 | 3.391 | 624 | -0.11(-3.11%) |
Oct 25, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 156 | +0.01(+0.37%) |
Oct 24, 2012 | 3.391 | 3.487 | 3.391 | 3.487 | 4,287 | +0.10(+3.03%) |
Oct 23, 2012 | 3.391 | 3.391 | 3.365 | 3.384 | 9,205 | +0.00(+0.00%) |
Oct 18, 2012 | 3.384 | 3.384 | 3.384 | 3.384 | 0 | -0.07(-2.14%) |
Oct 16, 2012 | 3.397 | 3.458 | 3.458 | 3.458 | 3,432 | +0.05(+1.59%) |
Oct 15, 2012 | 3.410 | 3.410 | 3.404 | 3.404 | 468 | -0.06(-1.65%) |
Oct 11, 2012 | 3.461 | 3.461 | 3.461 | 3.461 | 780 | +0.08(+2.43%) |
Oct 10, 2012 | 3.519 | 3.519 | 3.379 | 3.379 | 936 | +0.13(+3.98%) |
Oct 09, 2012 | 3.442 | 3.490 | 3.250 | 3.250 | 18,288 | -0.19(-5.59%) |
Oct 08, 2012 | 3.551 | 3.551 | 3.442 | 3.442 | 11,459 | -0.10(-2.72%) |
Oct 05, 2012 | 3.487 | 3.544 | 3.455 | 3.538 | 2,572 | +0.02(+0.55%) |
Oct 04, 2012 | 3.442 | 3.544 | 3.423 | 3.519 | 30,118 | +0.10(+2.81%) |
Oct 03, 2012 | 3.442 | 3.442 | 3.423 | 3.423 | 22,958 | -0.02(-0.52%) |
Oct 02, 2012 | 3.429 | 3.442 | 3.429 | 3.440 | 2,563 | -0.00(-0.04%) |
Oct 01, 2012 | 3.442 | 3.442 | 3.429 | 3.442 | 14,279 | +0.03(+0.75%) |
Sep 28, 2012 | 3.435 | 3.506 | 3.416 | 3.416 | 2,106 | -0.04(-1.11%) |
Sep 27, 2012 | 3.519 | 3.519 | 3.403 | 3.455 | 8,303 | +0.01(+0.19%) |
Sep 26, 2012 | 3.442 | 3.448 | 3.410 | 3.448 | 21,471 | +0.00(+0.00%) |
Sep 25, 2012 | 3.442 | 3.467 | 3.429 | 3.448 | 14,502 | +0.03(+0.74%) |
Sep 24, 2012 | 3.448 | 3.499 | 3.410 | 3.423 | 16,477 | -0.04(-1.09%) |
Sep 21, 2012 | 3.461 | 3.461 | 3.423 | 3.461 | 5,374 | +0.03(+0.74%) |
Sep 20, 2012 | 3.423 | 3.442 | 3.423 | 3.436 | 8,051 | -0.04(-1.09%) |
Sep 19, 2012 | 3.461 | 3.505 | 3.461 | 3.473 | 7,150 | -0.01(-0.18%) |
Sep 18, 2012 | 3.474 | 3.480 | 3.410 | 3.480 | 20,592 | +0.01(+0.18%) |
Sep 17, 2012 | 3.505 | 3.537 | 3.474 | 3.474 | 40,818 | +0.01(+0.36%) |
Sep 14, 2012 | 3.575 | 3.593 | 3.360 | 3.461 | 21,824 | +0.11(+3.40%) |
Sep 13, 2012 | 3.385 | 3.466 | 3.347 | 3.347 | 13,542 | -0.09(-2.57%) |
Sep 12, 2012 | 3.480 | 3.625 | 3.360 | 3.436 | 15,348 | -0.04(-1.09%) |
Sep 11, 2012 | 3.492 | 3.511 | 3.474 | 3.474 | 3,958 | +0.03(+0.92%) |
Sep 10, 2012 | 3.442 | 3.442 | 3.442 | 3.442 | 343 | +0.13(+4.01%) |
Sep 07, 2012 | 3.246 | 3.309 | 3.221 | 3.309 | 1,415 | +0.04(+1.35%) |
Sep 06, 2012 | 3.227 | 3.284 | 3.221 | 3.265 | 30,137 | +0.01(+0.19%) |
Sep 05, 2012 | 3.284 | 3.284 | 3.259 | 3.259 | 633 | +0.00(+0.00%) |