Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.600 | 3.615 | 3.550 | 3.590 | 616,918 | -0.04(-1.10%) |
Nov 29, 2012 | 3.620 | 3.650 | 3.540 | 3.630 | 530,688 | +0.00(+0.00%) |
Nov 28, 2012 | 3.560 | 3.680 | 3.560 | 3.630 | 767,194 | +0.05(+1.40%) |
Nov 27, 2012 | 3.560 | 3.620 | 3.500 | 3.580 | 448,008 | -0.00(-0.14%) |
Nov 26, 2012 | 3.470 | 3.600 | 3.350 | 3.585 | 615,278 | +0.09(+2.72%) |
Nov 23, 2012 | 3.550 | 3.550 | 3.480 | 3.490 | 197,501 | -0.05(-1.41%) |
Nov 21, 2012 | 3.490 | 3.550 | 3.430 | 3.540 | 455,885 | +0.05(+1.43%) |
Nov 20, 2012 | 3.480 | 3.500 | 3.445 | 3.490 | 416,954 | -0.01(-0.29%) |
Nov 19, 2012 | 3.480 | 3.500 | 3.420 | 3.500 | 394,303 | +0.06(+1.74%) |
Nov 16, 2012 | 3.380 | 3.450 | 3.370 | 3.440 | 503,652 | +0.03(+0.88%) |
Nov 15, 2012 | 3.360 | 3.440 | 3.360 | 3.410 | 382,084 | +0.05(+1.49%) |
Nov 14, 2012 | 3.390 | 3.430 | 3.350 | 3.360 | 656,905 | -0.02(-0.59%) |
Nov 13, 2012 | 3.380 | 3.480 | 3.355 | 3.380 | 335,791 | -0.04(-1.02%) |
Nov 12, 2012 | 3.460 | 3.510 | 3.400 | 3.415 | 272,279 | -0.08(-2.15%) |
Nov 09, 2012 | 3.360 | 3.535 | 3.330 | 3.490 | 534,933 | +0.12(+3.56%) |
Nov 08, 2012 | 3.410 | 3.500 | 3.340 | 3.370 | 594,844 | -0.04(-1.17%) |
Nov 07, 2012 | 3.370 | 3.450 | 3.350 | 3.410 | 478,575 | +0.00(+0.00%) |
Nov 06, 2012 | 3.540 | 3.550 | 3.380 | 3.410 | 434,887 | -0.13(-3.67%) |
Nov 05, 2012 | 3.520 | 3.585 | 3.480 | 3.540 | 325,443 | +0.00(+0.00%) |
Nov 02, 2012 | 3.510 | 3.560 | 3.460 | 3.540 | 481,665 | +0.03(+0.85%) |
Nov 01, 2012 | 3.300 | 3.550 | 3.300 | 3.510 | 917,211 | +0.24(+7.34%) |
Oct 31, 2012 | 3.260 | 3.280 | 3.230 | 3.270 | 404,955 | +0.02(+0.61%) |
Oct 26, 2012 | 3.220 | 3.250 | 3.250 | 3.250 | 186,000 | +0.02(+0.62%) |
Oct 25, 2012 | 3.280 | 3.280 | 3.200 | 3.230 | 276,997 | -0.01(-0.31%) |
Oct 24, 2012 | 3.230 | 3.280 | 3.210 | 3.240 | 268,101 | +0.02(+0.62%) |
Oct 23, 2012 | 3.230 | 3.240 | 3.200 | 3.220 | 397,564 | -0.08(-2.42%) |
Oct 19, 2012 | 3.290 | 3.410 | 3.250 | 3.300 | 495,178 | -0.02(-0.60%) |
Oct 18, 2012 | 3.340 | 3.340 | 3.260 | 3.320 | 239,807 | -0.03(-0.89%) |
Oct 17, 2012 | 3.360 | 3.385 | 3.305 | 3.350 | 166,896 | +0.01(+0.30%) |
Oct 16, 2012 | 3.330 | 3.360 | 3.250 | 3.340 | 197,493 | +0.04(+1.21%) |
Oct 15, 2012 | 3.280 | 3.360 | 3.270 | 3.300 | 204,477 | +0.02(+0.61%) |
Oct 12, 2012 | 3.280 | 3.310 | 3.260 | 3.280 | 198,134 | +0.00(+0.00%) |
Oct 11, 2012 | 3.330 | 3.380 | 3.270 | 3.280 | 262,771 | -0.02(-0.61%) |
Oct 10, 2012 | 3.360 | 3.420 | 3.300 | 3.300 | 281,142 | -0.07(-1.93%) |
Oct 09, 2012 | 3.420 | 3.470 | 3.350 | 3.365 | 315,505 | -0.07(-2.18%) |
Oct 08, 2012 | 3.490 | 3.510 | 3.430 | 3.440 | 189,077 | -0.05(-1.43%) |
Oct 05, 2012 | 3.680 | 3.680 | 3.480 | 3.490 | 509,302 | -0.17(-4.77%) |
Oct 04, 2012 | 3.620 | 3.670 | 3.570 | 3.665 | 620,398 | +0.08(+2.09%) |
Oct 03, 2012 | 3.520 | 3.665 | 3.490 | 3.590 | 874,249 | +0.07(+1.99%) |
Oct 02, 2012 | 3.330 | 3.530 | 3.330 | 3.520 | 949,854 | +0.22(+6.67%) |
Oct 01, 2012 | 3.370 | 3.460 | 3.260 | 3.300 | 438,903 | -0.05(-1.49%) |
Sep 28, 2012 | 3.400 | 3.430 | 3.320 | 3.350 | 303,474 | -0.07(-2.05%) |
Sep 27, 2012 | 3.420 | 3.490 | 3.350 | 3.420 | 298,301 | +0.04(+1.18%) |
Sep 26, 2012 | 3.360 | 3.400 | 3.340 | 3.380 | 252,341 | +0.01(+0.30%) |
Sep 25, 2012 | 3.500 | 3.500 | 3.250 | 3.370 | 585,751 | -0.08(-2.46%) |
Sep 24, 2012 | 3.410 | 3.530 | 3.410 | 3.455 | 361,965 | -0.06(-1.85%) |
Sep 21, 2012 | 3.550 | 3.560 | 3.500 | 3.520 | 670,231 | +0.01(+0.28%) |
Sep 20, 2012 | 3.600 | 3.600 | 3.510 | 3.510 | 177,584 | -0.11(-3.03%) |
Sep 19, 2012 | 3.620 | 3.685 | 3.600 | 3.620 | 331,745 | -0.01(-0.28%) |
Sep 18, 2012 | 3.590 | 3.645 | 3.560 | 3.630 | 1,033,809 | +0.06(+1.68%) |
Sep 17, 2012 | 3.560 | 3.590 | 3.540 | 3.570 | 491,697 | +0.01(+0.42%) |
Sep 14, 2012 | 3.550 | 3.580 | 3.520 | 3.555 | 856,985 | +0.01(+0.14%) |
Sep 13, 2012 | 3.630 | 3.630 | 3.540 | 3.550 | 436,142 | -0.07(-1.93%) |
Sep 12, 2012 | 3.500 | 3.620 | 3.490 | 3.620 | 646,036 | +0.12(+3.43%) |
Sep 11, 2012 | 3.520 | 3.550 | 3.480 | 3.500 | 234,323 | -0.01(-0.28%) |
Sep 10, 2012 | 3.540 | 3.540 | 3.490 | 3.510 | 251,730 | -0.04(-1.13%) |
Sep 07, 2012 | 3.610 | 3.610 | 3.520 | 3.550 | 214,720 | -0.04(-1.11%) |
Sep 06, 2012 | 3.570 | 3.620 | 3.490 | 3.590 | 358,145 | +0.05(+1.41%) |
Sep 05, 2012 | 3.540 | 3.570 | 3.480 | 3.540 | 1,042,651 | -0.02(-0.56%) |