Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.213 | 3.219 | 3.211 | 3.213 | 16,052 | +0.01(+0.25%) |
Nov 29, 2012 | 3.186 | 3.204 | 3.180 | 3.204 | 83,874 | +0.03(+0.90%) |
Nov 28, 2012 | 3.123 | 3.182 | 3.110 | 3.176 | 300,127 | +0.02(+0.62%) |
Nov 27, 2012 | 3.155 | 3.168 | 3.149 | 3.156 | 52,940 | +0.00(+0.10%) |
Nov 26, 2012 | 3.135 | 3.153 | 3.135 | 3.153 | 62,590 | +0.01(+0.20%) |
Nov 23, 2012 | 3.153 | 3.153 | 3.147 | 3.147 | 107,423 | +0.05(+1.65%) |
Nov 21, 2012 | 3.104 | 3.106 | 3.096 | 3.096 | 87,497 | -0.01(-0.20%) |
Nov 20, 2012 | 3.096 | 3.102 | 3.084 | 3.102 | 33,937 | +0.01(+0.19%) |
Nov 19, 2012 | 3.102 | 3.102 | 3.092 | 3.096 | 31,475 | +0.03(+0.88%) |
Nov 16, 2012 | 3.026 | 3.075 | 3.026 | 3.069 | 97,314 | +0.02(+0.60%) |
Nov 15, 2012 | 3.073 | 3.088 | 3.004 | 3.051 | 69,798 | -0.03(-1.00%) |
Nov 14, 2012 | 3.102 | 3.104 | 3.074 | 3.082 | 90,999 | -0.01(-0.27%) |
Nov 13, 2012 | 3.078 | 3.096 | 3.075 | 3.090 | 71,620 | -0.03(-0.85%) |
Nov 12, 2012 | 3.118 | 3.123 | 3.106 | 3.116 | 103,848 | +0.01(+0.26%) |
Nov 09, 2012 | 3.102 | 3.127 | 3.102 | 3.108 | 99,751 | -0.04(-1.30%) |
Nov 08, 2012 | 3.129 | 3.159 | 3.123 | 3.149 | 99,170 | +0.00(+0.07%) |
Nov 07, 2012 | 3.123 | 3.151 | 3.118 | 3.147 | 111,086 | -0.05(-1.60%) |
Nov 06, 2012 | 3.207 | 3.209 | 3.198 | 3.198 | 78,794 | -0.01(-0.45%) |
Nov 05, 2012 | 3.215 | 3.219 | 3.192 | 3.213 | 129,342 | -0.02(-0.76%) |
Nov 02, 2012 | 3.261 | 3.261 | 3.237 | 3.237 | 66,834 | -0.02(-0.75%) |
Nov 01, 2012 | 3.241 | 3.272 | 3.241 | 3.262 | 131,891 | +0.04(+1.34%) |
Oct 31, 2012 | 3.192 | 3.227 | 3.192 | 3.219 | 22,318 | +0.03(+0.96%) |
Oct 26, 2012 | 3.182 | 3.188 | 3.188 | 3.188 | 35,163 | +0.00(+0.13%) |
Oct 25, 2012 | 3.157 | 3.188 | 3.157 | 3.184 | 118,890 | +0.06(+1.90%) |
Oct 24, 2012 | 3.147 | 3.147 | 3.125 | 3.125 | 113,596 | -0.01(-0.20%) |
Oct 23, 2012 | 3.121 | 3.131 | 3.104 | 3.131 | 102,100 | -0.07(-2.21%) |
Oct 19, 2012 | 3.221 | 3.221 | 3.192 | 3.202 | 95,966 | -0.04(-1.23%) |
Oct 18, 2012 | 3.231 | 3.241 | 3.231 | 3.241 | 48,720 | +0.00(+0.00%) |
Oct 17, 2012 | 3.221 | 3.243 | 3.217 | 3.241 | 95,331 | +0.02(+0.76%) |
Oct 16, 2012 | 3.186 | 3.217 | 3.186 | 3.217 | 103,614 | +0.06(+2.01%) |
Oct 15, 2012 | 3.157 | 3.157 | 3.125 | 3.153 | 137,786 | +0.01(+0.20%) |
Oct 12, 2012 | 3.139 | 3.147 | 3.108 | 3.147 | 175,733 | +0.02(+0.65%) |
Oct 11, 2012 | 3.127 | 3.139 | 3.118 | 3.127 | 129,229 | +0.04(+1.39%) |
Oct 10, 2012 | 3.071 | 3.088 | 3.069 | 3.084 | 107,062 | +0.01(+0.40%) |
Oct 09, 2012 | 3.090 | 3.090 | 3.057 | 3.071 | 214,046 | -0.03(-1.12%) |
Oct 08, 2012 | 3.098 | 3.106 | 3.088 | 3.106 | 113,469 | -0.02(-0.52%) |
Oct 05, 2012 | 3.125 | 3.155 | 3.116 | 3.123 | 166,869 | +0.01(+0.20%) |
Oct 04, 2012 | 3.071 | 3.116 | 3.067 | 3.116 | 459,803 | +0.06(+2.01%) |
Oct 03, 2012 | 3.049 | 3.061 | 3.049 | 3.055 | 145,815 | +0.00(+0.13%) |
Oct 02, 2012 | 3.047 | 3.065 | 3.041 | 3.051 | 214,041 | +0.02(+0.74%) |
Oct 01, 2012 | 3.028 | 3.049 | 3.020 | 3.028 | 178,502 | +0.05(+1.65%) |
Sep 28, 2012 | 2.994 | 2.998 | 2.971 | 2.979 | 135,026 | -0.03(-1.16%) |
Sep 27, 2012 | 3.004 | 3.024 | 2.992 | 3.014 | 98,940 | +0.01(+0.41%) |
Sep 26, 2012 | 2.989 | 3.002 | 2.983 | 3.002 | 338,538 | -0.01(-0.20%) |
Sep 25, 2012 | 3.051 | 3.056 | 3.008 | 3.008 | 231,388 | -0.04(-1.28%) |
Sep 24, 2012 | 3.045 | 3.056 | 3.043 | 3.047 | 562,040 | -0.03(-1.06%) |
Sep 21, 2012 | 3.104 | 3.104 | 3.075 | 3.080 | 290,052 | +0.01(+0.47%) |
Sep 20, 2012 | 3.067 | 3.073 | 3.057 | 3.065 | 522,623 | -0.03(-1.12%) |
Sep 19, 2012 | 3.102 | 3.114 | 3.100 | 3.100 | 202,618 | -0.01(-0.33%) |
Sep 18, 2012 | 3.110 | 3.112 | 3.096 | 3.110 | 91,253 | -0.02(-0.65%) |
Sep 17, 2012 | 3.090 | 3.137 | 3.090 | 3.131 | 183,820 | +0.01(+0.40%) |
Sep 14, 2012 | 3.121 | 3.149 | 3.096 | 3.118 | 374,522 | +0.00(+0.13%) |
Sep 13, 2012 | 3.073 | 3.127 | 3.063 | 3.114 | 168,851 | +0.03(+0.93%) |
Sep 12, 2012 | 3.084 | 3.102 | 3.084 | 3.086 | 236,287 | +0.00(+0.07%) |
Sep 11, 2012 | 3.049 | 3.087 | 3.047 | 3.084 | 99,096 | +0.05(+1.48%) |
Sep 10, 2012 | 3.049 | 3.049 | 3.037 | 3.039 | 50,459 | -0.01(-0.40%) |
Sep 07, 2012 | 3.032 | 3.053 | 3.032 | 3.051 | 164,026 | +0.04(+1.29%) |
Sep 06, 2012 | 2.971 | 3.014 | 2.971 | 3.012 | 212,791 | +0.06(+2.08%) |
Sep 05, 2012 | 2.959 | 2.959 | 2.942 | 2.951 | 85,270 | -0.01(-0.21%) |