Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.204 | 3.210 | 3.202 | 3.204 | 16,097 | +0.01(+0.25%) |
Nov 29, 2012 | 3.177 | 3.196 | 3.171 | 3.196 | 84,107 | +0.03(+0.90%) |
Nov 28, 2012 | 3.114 | 3.173 | 3.102 | 3.167 | 300,961 | +0.02(+0.62%) |
Nov 27, 2012 | 3.147 | 3.159 | 3.140 | 3.148 | 53,087 | +0.00(+0.10%) |
Nov 26, 2012 | 3.126 | 3.145 | 3.126 | 3.145 | 62,764 | +0.01(+0.20%) |
Nov 23, 2012 | 3.145 | 3.145 | 3.138 | 3.138 | 107,722 | +0.05(+1.65%) |
Nov 21, 2012 | 3.096 | 3.098 | 3.087 | 3.087 | 87,740 | -0.01(-0.20%) |
Nov 20, 2012 | 3.087 | 3.094 | 3.075 | 3.094 | 34,031 | +0.01(+0.19%) |
Nov 19, 2012 | 3.094 | 3.094 | 3.083 | 3.088 | 31,563 | +0.03(+0.88%) |
Nov 16, 2012 | 3.018 | 3.067 | 3.018 | 3.061 | 97,584 | +0.02(+0.60%) |
Nov 15, 2012 | 3.065 | 3.079 | 2.995 | 3.042 | 69,992 | -0.03(-1.00%) |
Nov 14, 2012 | 3.093 | 3.096 | 3.066 | 3.073 | 91,252 | -0.01(-0.27%) |
Nov 13, 2012 | 3.069 | 3.087 | 3.067 | 3.081 | 71,819 | -0.03(-0.85%) |
Nov 12, 2012 | 3.110 | 3.114 | 3.098 | 3.108 | 104,137 | +0.01(+0.26%) |
Nov 09, 2012 | 3.094 | 3.118 | 3.094 | 3.100 | 100,028 | -0.04(-1.30%) |
Nov 08, 2012 | 3.120 | 3.151 | 3.114 | 3.140 | 99,445 | +0.00(+0.07%) |
Nov 07, 2012 | 3.114 | 3.143 | 3.110 | 3.138 | 111,395 | -0.05(-1.60%) |
Nov 06, 2012 | 3.198 | 3.200 | 3.189 | 3.189 | 79,013 | -0.01(-0.45%) |
Nov 05, 2012 | 3.206 | 3.210 | 3.183 | 3.204 | 129,701 | -0.02(-0.76%) |
Nov 02, 2012 | 3.252 | 3.252 | 3.228 | 3.228 | 67,020 | -0.02(-0.75%) |
Nov 01, 2012 | 3.232 | 3.263 | 3.232 | 3.253 | 132,257 | +0.04(+1.34%) |
Oct 31, 2012 | 3.183 | 3.218 | 3.183 | 3.210 | 22,380 | +0.03(+0.96%) |
Oct 26, 2012 | 3.173 | 3.179 | 3.179 | 3.179 | 35,260 | +0.00(+0.13%) |
Oct 25, 2012 | 3.149 | 3.179 | 3.149 | 3.175 | 119,221 | +0.06(+1.90%) |
Oct 24, 2012 | 3.138 | 3.138 | 3.116 | 3.116 | 113,912 | -0.01(-0.20%) |
Oct 23, 2012 | 3.112 | 3.122 | 3.096 | 3.122 | 102,384 | -0.07(-2.21%) |
Oct 19, 2012 | 3.212 | 3.212 | 3.183 | 3.193 | 96,233 | -0.04(-1.23%) |
Oct 18, 2012 | 3.222 | 3.232 | 3.222 | 3.232 | 48,856 | +0.00(+0.00%) |
Oct 17, 2012 | 3.212 | 3.234 | 3.208 | 3.232 | 95,596 | +0.02(+0.76%) |
Oct 16, 2012 | 3.177 | 3.208 | 3.177 | 3.208 | 103,902 | +0.06(+2.01%) |
Oct 15, 2012 | 3.149 | 3.149 | 3.116 | 3.145 | 138,169 | +0.01(+0.20%) |
Oct 12, 2012 | 3.130 | 3.138 | 3.100 | 3.138 | 176,221 | +0.02(+0.65%) |
Oct 11, 2012 | 3.118 | 3.130 | 3.110 | 3.118 | 129,588 | +0.04(+1.39%) |
Oct 10, 2012 | 3.063 | 3.079 | 3.061 | 3.075 | 107,359 | +0.01(+0.40%) |
Oct 09, 2012 | 3.081 | 3.081 | 3.049 | 3.063 | 214,641 | -0.03(-1.12%) |
Oct 08, 2012 | 3.089 | 3.098 | 3.079 | 3.098 | 113,785 | -0.02(-0.52%) |
Oct 05, 2012 | 3.116 | 3.147 | 3.108 | 3.114 | 167,332 | +0.01(+0.20%) |
Oct 04, 2012 | 3.063 | 3.108 | 3.059 | 3.108 | 461,080 | +0.06(+2.01%) |
Oct 03, 2012 | 3.040 | 3.053 | 3.040 | 3.047 | 146,220 | +0.00(+0.13%) |
Oct 02, 2012 | 3.038 | 3.057 | 3.032 | 3.042 | 214,636 | +0.02(+0.74%) |
Oct 01, 2012 | 3.020 | 3.040 | 3.012 | 3.020 | 178,998 | +0.05(+1.66%) |
Sep 28, 2012 | 2.985 | 2.989 | 2.963 | 2.971 | 135,402 | -0.03(-1.16%) |
Sep 27, 2012 | 2.995 | 3.016 | 2.983 | 3.006 | 99,215 | +0.01(+0.41%) |
Sep 26, 2012 | 2.981 | 2.993 | 2.975 | 2.993 | 339,479 | -0.01(-0.20%) |
Sep 25, 2012 | 3.042 | 3.047 | 2.999 | 2.999 | 232,031 | -0.04(-1.28%) |
Sep 24, 2012 | 3.036 | 3.047 | 3.034 | 3.038 | 563,602 | -0.03(-1.06%) |
Sep 21, 2012 | 3.096 | 3.096 | 3.067 | 3.071 | 290,858 | +0.01(+0.47%) |
Sep 20, 2012 | 3.059 | 3.065 | 3.049 | 3.057 | 524,075 | -0.03(-1.12%) |
Sep 19, 2012 | 3.094 | 3.106 | 3.091 | 3.091 | 203,181 | -0.01(-0.33%) |
Sep 18, 2012 | 3.102 | 3.104 | 3.087 | 3.102 | 91,507 | -0.02(-0.65%) |
Sep 17, 2012 | 3.081 | 3.128 | 3.081 | 3.122 | 184,331 | +0.01(+0.40%) |
Sep 14, 2012 | 3.112 | 3.140 | 3.087 | 3.110 | 375,563 | +0.00(+0.13%) |
Sep 13, 2012 | 3.065 | 3.118 | 3.055 | 3.106 | 169,321 | +0.03(+0.93%) |
Sep 12, 2012 | 3.075 | 3.094 | 3.075 | 3.077 | 236,943 | +0.00(+0.07%) |
Sep 11, 2012 | 3.040 | 3.079 | 3.038 | 3.075 | 99,372 | +0.04(+1.48%) |
Sep 10, 2012 | 3.040 | 3.040 | 3.028 | 3.030 | 50,599 | -0.01(-0.40%) |
Sep 07, 2012 | 3.024 | 3.045 | 3.024 | 3.042 | 164,482 | +0.04(+1.29%) |
Sep 06, 2012 | 2.963 | 3.006 | 2.963 | 3.004 | 213,382 | +0.06(+2.08%) |
Sep 05, 2012 | 2.951 | 2.951 | 2.934 | 2.942 | 85,507 | -0.01(-0.21%) |