Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.470 | 3.474 | 3.434 | 3.456 | 2,503,846 | -0.00(-0.11%) |
Nov 29, 2012 | 3.441 | 3.459 | 3.430 | 3.459 | 1,130,114 | +0.03(+0.75%) |
Nov 28, 2012 | 3.412 | 3.437 | 3.397 | 3.434 | 1,311,329 | +0.01(+0.32%) |
Nov 27, 2012 | 3.415 | 3.445 | 3.412 | 3.423 | 1,591,690 | +0.01(+0.22%) |
Nov 26, 2012 | 3.415 | 3.423 | 3.393 | 3.415 | 1,023,196 | -0.01(-0.21%) |
Nov 23, 2012 | 3.412 | 3.423 | 3.397 | 3.423 | 575,340 | +0.04(+1.19%) |
Nov 21, 2012 | 3.382 | 3.393 | 3.371 | 3.382 | 947,197 | +0.01(+0.44%) |
Nov 20, 2012 | 3.346 | 3.375 | 3.331 | 3.368 | 1,691,782 | +0.02(+0.58%) |
Nov 19, 2012 | 3.334 | 3.373 | 3.334 | 3.348 | 1,682,876 | +0.06(+1.74%) |
Nov 16, 2012 | 3.255 | 3.291 | 3.223 | 3.291 | 1,734,540 | +0.05(+1.43%) |
Nov 15, 2012 | 3.295 | 3.298 | 3.212 | 3.245 | 2,688,676 | -0.06(-1.84%) |
Nov 14, 2012 | 3.387 | 3.391 | 3.305 | 3.305 | 1,891,346 | -0.08(-2.22%) |
Nov 13, 2012 | 3.370 | 3.398 | 3.362 | 3.380 | 1,336,796 | +0.00(+0.11%) |
Nov 12, 2012 | 3.395 | 3.395 | 3.359 | 3.377 | 1,110,289 | -0.00(-0.11%) |
Nov 09, 2012 | 3.373 | 3.387 | 3.359 | 3.380 | 1,151,006 | +0.01(+0.32%) |
Nov 08, 2012 | 3.398 | 3.420 | 3.370 | 3.370 | 1,442,167 | -0.03(-0.95%) |
Nov 07, 2012 | 3.427 | 3.427 | 3.377 | 3.402 | 1,589,827 | -0.05(-1.35%) |
Nov 06, 2012 | 3.434 | 3.462 | 3.430 | 3.448 | 1,572,336 | +0.03(+0.94%) |
Nov 05, 2012 | 3.430 | 3.434 | 3.409 | 3.416 | 1,136,954 | -0.01(-0.42%) |
Nov 02, 2012 | 3.480 | 3.480 | 3.427 | 3.430 | 851,157 | -0.03(-0.83%) |
Nov 01, 2012 | 3.416 | 3.459 | 3.398 | 3.459 | 1,166,733 | +0.06(+1.79%) |
Oct 31, 2012 | 3.420 | 3.427 | 3.384 | 3.398 | 1,708,623 | -0.02(-0.63%) |
Oct 26, 2012 | 3.409 | 3.420 | 3.420 | 3.420 | 1,073,525 | +0.01(+0.31%) |
Oct 25, 2012 | 3.412 | 3.423 | 3.377 | 3.409 | 1,548,621 | +0.01(+0.21%) |
Oct 24, 2012 | 3.416 | 3.423 | 3.398 | 3.402 | 1,299,449 | -0.00(-0.10%) |
Oct 23, 2012 | 3.405 | 3.425 | 3.391 | 3.405 | 1,218,929 | -0.04(-1.14%) |
Oct 19, 2012 | 3.505 | 3.505 | 3.445 | 3.445 | 1,120,249 | -0.06(-1.83%) |
Oct 18, 2012 | 3.523 | 3.534 | 3.500 | 3.509 | 920,508 | -0.02(-0.61%) |
Oct 17, 2012 | 3.509 | 3.534 | 3.505 | 3.530 | 1,249,047 | +0.01(+0.41%) |
Oct 16, 2012 | 3.484 | 3.516 | 3.477 | 3.516 | 1,761,502 | +0.03(+0.92%) |
Oct 15, 2012 | 3.466 | 3.484 | 3.459 | 3.484 | 1,697,098 | +0.02(+0.62%) |
Oct 12, 2012 | 3.455 | 3.466 | 3.437 | 3.462 | 1,213,357 | +0.02(+0.52%) |
Oct 11, 2012 | 3.434 | 3.453 | 3.434 | 3.445 | 1,098,362 | +0.02(+0.52%) |
Oct 10, 2012 | 3.434 | 3.441 | 3.412 | 3.427 | 1,153,295 | -0.01(-0.31%) |
Oct 09, 2012 | 3.473 | 3.473 | 3.437 | 3.437 | 765,605 | -0.04(-1.13%) |
Oct 08, 2012 | 3.466 | 3.480 | 3.457 | 3.477 | 1,302,626 | +0.00(+0.00%) |
Oct 05, 2012 | 3.484 | 3.491 | 3.466 | 3.477 | 1,479,827 | +0.01(+0.21%) |
Oct 04, 2012 | 3.452 | 3.470 | 3.445 | 3.470 | 886,388 | +0.03(+0.73%) |
Oct 03, 2012 | 3.441 | 3.452 | 3.423 | 3.445 | 1,876,438 | +0.01(+0.42%) |
Oct 02, 2012 | 3.445 | 3.445 | 3.412 | 3.430 | 1,404,193 | +0.01(+0.31%) |
Oct 01, 2012 | 3.420 | 3.441 | 3.412 | 3.420 | 1,277,100 | +0.02(+0.63%) |
Sep 28, 2012 | 3.416 | 3.423 | 3.398 | 3.398 | 1,534,869 | -0.03(-0.73%) |
Sep 27, 2012 | 3.409 | 3.434 | 3.398 | 3.423 | 1,134,486 | +0.03(+0.84%) |
Sep 26, 2012 | 3.395 | 3.402 | 3.380 | 3.395 | 1,396,148 | +0.00(+0.11%) |
Sep 25, 2012 | 3.427 | 3.436 | 3.387 | 3.391 | 1,766,559 | -0.01(-0.42%) |
Sep 24, 2012 | 3.405 | 3.416 | 3.395 | 3.405 | 1,195,119 | -0.02(-0.52%) |
Sep 21, 2012 | 3.420 | 3.437 | 3.416 | 3.423 | 1,032,215 | +0.01(+0.21%) |
Sep 20, 2012 | 3.402 | 3.416 | 3.388 | 3.416 | 831,942 | +0.00(+0.10%) |
Sep 19, 2012 | 3.420 | 3.420 | 3.405 | 3.412 | 1,217,561 | -0.00(-0.10%) |
Sep 18, 2012 | 3.398 | 3.416 | 3.395 | 3.416 | 1,008,632 | +0.02(+0.53%) |
Sep 17, 2012 | 3.412 | 3.412 | 3.395 | 3.398 | 948,393 | -0.01(-0.42%) |
Sep 14, 2012 | 3.423 | 3.437 | 3.405 | 3.412 | 2,279,962 | +0.00(+0.11%) |
Sep 13, 2012 | 3.384 | 3.423 | 3.373 | 3.409 | 2,205,140 | +0.03(+0.85%) |
Sep 12, 2012 | 3.384 | 3.391 | 3.366 | 3.380 | 1,225,181 | +0.01(+0.32%) |
Sep 11, 2012 | 3.362 | 3.384 | 3.362 | 3.370 | 946,538 | +0.01(+0.32%) |
Sep 10, 2012 | 3.362 | 3.384 | 3.359 | 3.359 | 1,417,053 | -0.02(-0.53%) |
Sep 07, 2012 | 3.362 | 3.384 | 3.359 | 3.377 | 1,024,556 | +0.01(+0.32%) |
Sep 06, 2012 | 3.327 | 3.384 | 3.327 | 3.366 | 1,468,518 | +0.05(+1.51%) |
Sep 05, 2012 | 3.309 | 3.330 | 3.305 | 3.316 | 1,425,124 | -0.01(-0.22%) |