Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.189 | 3.264 | 3.182 | 3.264 | 6,962 | +0.04(+1.16%) |
Nov 29, 2012 | 3.107 | 3.249 | 3.107 | 3.226 | 37,540 | +0.09(+2.98%) |
Nov 28, 2012 | 3.264 | 3.264 | 3.107 | 3.133 | 24,932 | -0.13(-4.05%) |
Nov 27, 2012 | 3.159 | 3.265 | 3.159 | 3.265 | 2,276 | +0.06(+1.91%) |
Nov 26, 2012 | 3.234 | 3.234 | 3.099 | 3.204 | 3,749 | +0.00(+0.00%) |
Nov 21, 2012 | 3.055 | 3.204 | 3.204 | 3.204 | 3,213 | -0.00(-0.00%) |
Nov 20, 2012 | 3.077 | 3.204 | 3.077 | 3.204 | 10,730 | +0.16(+5.41%) |
Nov 19, 2012 | 3.122 | 3.159 | 3.032 | 3.040 | 15,707 | +0.02(+0.50%) |
Nov 16, 2012 | 3.137 | 3.159 | 3.017 | 3.025 | 22,681 | -0.12(-3.80%) |
Nov 15, 2012 | 3.137 | 3.144 | 3.137 | 3.144 | 4,284 | +0.00(+0.00%) |
Nov 14, 2012 | 3.084 | 3.159 | 3.062 | 3.144 | 11,541 | +0.02(+0.72%) |
Nov 13, 2012 | 3.159 | 3.201 | 3.122 | 3.122 | 12,511 | -0.06(-1.88%) |
Nov 12, 2012 | 3.167 | 3.182 | 3.144 | 3.182 | 4,217 | -0.12(-3.66%) |
Nov 09, 2012 | 3.353 | 3.353 | 3.249 | 3.303 | 3,695 | +0.05(+1.66%) |
Nov 08, 2012 | 3.361 | 3.368 | 3.249 | 3.249 | 21,958 | -0.13(-3.97%) |
Nov 07, 2012 | 3.465 | 3.465 | 3.301 | 3.383 | 14,392 | -0.08(-2.37%) |
Nov 06, 2012 | 3.361 | 3.510 | 3.361 | 3.465 | 28,490 | +0.04(+1.09%) |
Nov 05, 2012 | 3.458 | 3.458 | 3.368 | 3.428 | 4,284 | +0.01(+0.22%) |
Nov 02, 2012 | 3.361 | 3.473 | 3.361 | 3.421 | 6,219 | +0.02(+0.66%) |
Nov 01, 2012 | 3.226 | 3.399 | 3.226 | 3.398 | 8,529 | +0.10(+3.18%) |
Oct 31, 2012 | 3.256 | 3.361 | 3.211 | 3.294 | 8,700 | +0.05(+1.54%) |
Oct 26, 2012 | 3.174 | 3.244 | 3.244 | 3.244 | 4,686 | +0.12(+3.90%) |
Oct 25, 2012 | 3.182 | 3.241 | 3.122 | 3.122 | 1,472 | -0.07(-2.34%) |
Oct 24, 2012 | 3.092 | 3.241 | 3.084 | 3.197 | 1,205 | +0.03(+1.03%) |
Oct 23, 2012 | 3.122 | 3.189 | 3.122 | 3.164 | 3,809 | +0.01(+0.39%) |
Oct 19, 2012 | 3.234 | 3.279 | 3.107 | 3.152 | 11,521 | -0.03(-0.94%) |
Oct 18, 2012 | 3.182 | 3.182 | 3.182 | 3.182 | 1,472 | -0.10(-2.96%) |
Oct 17, 2012 | 3.264 | 3.279 | 3.122 | 3.279 | 19,129 | +0.01(+0.44%) |
Oct 16, 2012 | 3.271 | 3.286 | 3.256 | 3.264 | 13,160 | +0.04(+1.18%) |
Oct 15, 2012 | 3.137 | 3.256 | 3.122 | 3.226 | 17,824 | +0.09(+2.77%) |
Oct 12, 2012 | 3.249 | 3.249 | 3.139 | 3.139 | 2,811 | -0.08(-2.47%) |
Oct 11, 2012 | 3.211 | 3.219 | 3.211 | 3.219 | 2,270 | +0.10(+3.11%) |
Oct 10, 2012 | 3.286 | 3.286 | 3.122 | 3.122 | 21,865 | -0.06(-1.88%) |
Oct 09, 2012 | 3.174 | 3.286 | 3.174 | 3.182 | 7,736 | -0.01(-0.47%) |
Oct 08, 2012 | 3.167 | 3.204 | 3.152 | 3.197 | 2,276 | -0.01(-0.23%) |
Oct 05, 2012 | 3.211 | 3.211 | 3.145 | 3.204 | 4,190 | +0.00(+0.00%) |
Oct 04, 2012 | 3.211 | 3.211 | 3.084 | 3.204 | 5,489 | +0.01(+0.47%) |
Oct 03, 2012 | 3.144 | 3.197 | 3.144 | 3.189 | 2,276 | +0.07(+2.15%) |
Oct 02, 2012 | 3.182 | 3.197 | 3.122 | 3.122 | 5,957 | -0.10(-3.02%) |
Oct 01, 2012 | 3.137 | 3.219 | 3.137 | 3.219 | 5,049 | +0.02(+0.70%) |
Sep 28, 2012 | 3.174 | 3.226 | 3.137 | 3.197 | 2,838 | +0.02(+0.71%) |
Sep 27, 2012 | 3.226 | 3.226 | 3.055 | 3.174 | 6,092 | -0.01(-0.23%) |
Sep 26, 2012 | 3.204 | 3.234 | 3.152 | 3.182 | 6,700 | -0.02(-0.70%) |
Sep 25, 2012 | 3.226 | 3.226 | 3.152 | 3.204 | 11,779 | +0.00(+0.00%) |
Sep 24, 2012 | 3.182 | 3.241 | 3.182 | 3.204 | 8,127 | -0.04(-1.14%) |
Sep 21, 2012 | 3.197 | 3.248 | 3.160 | 3.241 | 29,496 | +0.04(+1.15%) |
Sep 20, 2012 | 3.197 | 3.204 | 3.189 | 3.204 | 2,209 | +0.00(+0.02%) |
Sep 19, 2012 | 3.241 | 3.241 | 3.197 | 3.203 | 12,269 | -0.04(-1.14%) |
Sep 18, 2012 | 3.197 | 3.248 | 3.189 | 3.240 | 4,315 | -0.01(-0.25%) |
Sep 17, 2012 | 3.205 | 3.256 | 3.204 | 3.248 | 6,614 | +0.00(+0.11%) |
Sep 14, 2012 | 3.248 | 3.256 | 3.223 | 3.245 | 14,359 | +0.00(+0.00%) |
Sep 13, 2012 | 3.204 | 3.256 | 3.189 | 3.245 | 18,354 | +0.07(+2.19%) |
Sep 12, 2012 | 3.256 | 3.256 | 3.174 | 3.175 | 14,893 | -0.04(-1.35%) |
Sep 11, 2012 | 3.285 | 3.285 | 3.160 | 3.219 | 112,901 | -0.10(-2.90%) |
Sep 10, 2012 | 3.101 | 3.676 | 3.101 | 3.315 | 231,196 | +0.36(+12.25%) |
Sep 07, 2012 | 2.990 | 3.049 | 2.938 | 2.953 | 13,819 | -0.01(-0.50%) |
Sep 06, 2012 | 2.931 | 3.056 | 2.931 | 2.968 | 46,193 | +0.02(+0.75%) |
Sep 05, 2012 | 2.946 | 2.946 | 2.946 | 2.946 | 135 | +0.03(+1.01%) |