Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.571 | 3.578 | 3.518 | 3.540 | 3,212,887 | -0.02(-0.43%) |
Nov 29, 2012 | 3.601 | 3.601 | 3.548 | 3.556 | 2,548,931 | -0.04(-1.06%) |
Nov 28, 2012 | 3.518 | 3.601 | 3.495 | 3.594 | 3,565,966 | +0.06(+1.72%) |
Nov 27, 2012 | 3.548 | 3.563 | 3.502 | 3.533 | 2,925,016 | -0.03(-0.85%) |
Nov 26, 2012 | 3.548 | 3.586 | 3.495 | 3.563 | 4,713,932 | +0.00(+0.00%) |
Nov 23, 2012 | 3.495 | 3.578 | 3.472 | 3.563 | 1,916,199 | +0.07(+1.96%) |
Nov 21, 2012 | 3.426 | 3.495 | 3.396 | 3.495 | 2,683,209 | +0.08(+2.22%) |
Nov 20, 2012 | 3.457 | 3.457 | 3.373 | 3.419 | 2,248,297 | -0.02(-0.66%) |
Nov 19, 2012 | 3.373 | 3.472 | 3.366 | 3.442 | 3,672,215 | +0.08(+2.26%) |
Nov 16, 2012 | 3.282 | 3.373 | 3.282 | 3.366 | 6,147,865 | +0.09(+2.78%) |
Nov 15, 2012 | 3.290 | 3.320 | 3.252 | 3.274 | 5,217,761 | -0.03(-1.03%) |
Nov 14, 2012 | 3.335 | 3.373 | 3.305 | 3.309 | 5,662,698 | -0.01(-0.34%) |
Nov 13, 2012 | 3.274 | 3.350 | 3.267 | 3.320 | 4,100,616 | +0.03(+0.81%) |
Nov 12, 2012 | 3.373 | 3.373 | 3.290 | 3.293 | 4,117,166 | -0.09(-2.58%) |
Nov 09, 2012 | 3.328 | 3.396 | 3.297 | 3.381 | 7,866,780 | +0.05(+1.37%) |
Nov 08, 2012 | 3.274 | 3.457 | 3.274 | 3.335 | 14,761,486 | +0.10(+3.05%) |
Nov 07, 2012 | 3.282 | 3.297 | 3.221 | 3.236 | 5,081,736 | -0.07(-2.07%) |
Nov 06, 2012 | 3.282 | 3.320 | 3.259 | 3.305 | 2,289,731 | +0.04(+1.13%) |
Nov 05, 2012 | 3.282 | 3.290 | 3.244 | 3.268 | 2,584,986 | -0.01(-0.20%) |
Nov 02, 2012 | 3.305 | 3.312 | 3.252 | 3.274 | 2,175,379 | -0.02(-0.69%) |
Nov 01, 2012 | 3.252 | 3.335 | 3.235 | 3.297 | 5,386,425 | +0.06(+1.88%) |
Oct 31, 2012 | 3.160 | 3.252 | 3.160 | 3.236 | 3,322,362 | +0.08(+2.40%) |
Oct 26, 2012 | 3.244 | 3.160 | 3.160 | 3.160 | 3,581,807 | -0.09(-2.80%) |
Oct 25, 2012 | 3.160 | 3.259 | 3.145 | 3.252 | 3,931,572 | +0.11(+3.38%) |
Oct 24, 2012 | 3.176 | 3.176 | 3.122 | 3.145 | 1,739,532 | -0.01(-0.24%) |
Oct 23, 2012 | 3.145 | 3.168 | 3.115 | 3.153 | 2,091,441 | -0.03(-0.95%) |
Oct 19, 2012 | 3.252 | 3.274 | 3.160 | 3.183 | 2,996,062 | -0.09(-2.78%) |
Oct 18, 2012 | 3.267 | 3.282 | 3.252 | 3.274 | 1,632,351 | +0.02(+0.47%) |
Oct 17, 2012 | 3.236 | 3.267 | 3.221 | 3.259 | 1,604,593 | +0.02(+0.47%) |
Oct 16, 2012 | 3.244 | 3.252 | 3.214 | 3.244 | 1,254,313 | +0.01(+0.23%) |
Oct 15, 2012 | 3.221 | 3.236 | 3.191 | 3.236 | 1,867,290 | +0.04(+1.19%) |
Oct 12, 2012 | 3.183 | 3.229 | 3.145 | 3.198 | 5,225,270 | +0.00(+0.00%) |
Oct 11, 2012 | 3.221 | 3.236 | 3.198 | 3.198 | 2,239,095 | +0.00(+0.00%) |
Oct 10, 2012 | 3.191 | 3.229 | 3.183 | 3.198 | 1,475,941 | +0.00(+0.00%) |
Oct 09, 2012 | 3.229 | 3.229 | 3.183 | 3.198 | 2,131,825 | -0.02(-0.71%) |
Oct 08, 2012 | 3.191 | 3.221 | 3.107 | 3.221 | 7,955,481 | +0.03(+0.95%) |
Oct 05, 2012 | 3.214 | 3.236 | 3.191 | 3.191 | 2,569,142 | -0.03(-0.83%) |
Oct 04, 2012 | 3.244 | 3.259 | 3.206 | 3.217 | 2,403,032 | -0.03(-0.82%) |
Oct 03, 2012 | 3.244 | 3.267 | 3.221 | 3.244 | 2,825,946 | -0.01(-0.23%) |
Oct 02, 2012 | 3.244 | 3.274 | 3.206 | 3.252 | 3,704,996 | +0.02(+0.71%) |
Oct 01, 2012 | 3.396 | 3.419 | 3.198 | 3.229 | 11,956,719 | -0.21(-6.08%) |
Sep 28, 2012 | 3.442 | 3.472 | 3.396 | 3.438 | 3,218,548 | -0.02(-0.55%) |
Sep 27, 2012 | 3.518 | 3.548 | 3.442 | 3.457 | 5,236,634 | -0.05(-1.30%) |
Sep 26, 2012 | 3.480 | 3.556 | 3.449 | 3.502 | 4,106,046 | -0.00(-0.11%) |
Sep 25, 2012 | 3.472 | 3.533 | 3.464 | 3.506 | 6,534,511 | +0.03(+0.98%) |
Sep 24, 2012 | 3.442 | 3.495 | 3.404 | 3.472 | 2,939,467 | +0.00(+0.11%) |
Sep 21, 2012 | 3.457 | 3.472 | 3.426 | 3.468 | 7,070,266 | +0.02(+0.55%) |
Sep 20, 2012 | 3.419 | 3.457 | 3.404 | 3.449 | 2,848,138 | +0.02(+0.67%) |
Sep 19, 2012 | 3.366 | 3.442 | 3.350 | 3.426 | 3,818,143 | +0.07(+2.04%) |
Sep 18, 2012 | 3.381 | 3.404 | 3.350 | 3.358 | 4,807,988 | +0.01(+0.23%) |
Sep 17, 2012 | 3.472 | 3.472 | 3.350 | 3.350 | 3,912,924 | -0.13(-3.71%) |
Sep 14, 2012 | 3.457 | 3.510 | 3.442 | 3.480 | 2,594,569 | +0.02(+0.55%) |
Sep 13, 2012 | 3.442 | 3.464 | 3.426 | 3.461 | 2,563,619 | +0.02(+0.55%) |
Sep 12, 2012 | 3.381 | 3.457 | 3.366 | 3.442 | 2,976,828 | +0.06(+1.80%) |
Sep 11, 2012 | 3.350 | 3.404 | 3.343 | 3.381 | 2,213,183 | +0.04(+1.25%) |
Sep 10, 2012 | 3.388 | 3.396 | 3.335 | 3.339 | 3,827,824 | -0.04(-1.24%) |
Sep 07, 2012 | 3.396 | 3.404 | 3.331 | 3.381 | 4,340,337 | -0.01(-0.34%) |
Sep 06, 2012 | 3.366 | 3.396 | 3.343 | 3.392 | 3,365,301 | +0.03(+1.02%) |
Sep 05, 2012 | 3.267 | 3.366 | 3.267 | 3.358 | 3,482,564 | +0.08(+2.31%) |