Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.495 | 3.499 | 3.458 | 3.480 | 2,486,072 | -0.00(-0.11%) |
Nov 29, 2012 | 3.466 | 3.484 | 3.455 | 3.484 | 1,122,092 | +0.03(+0.75%) |
Nov 28, 2012 | 3.436 | 3.462 | 3.421 | 3.458 | 1,302,020 | +0.01(+0.32%) |
Nov 27, 2012 | 3.440 | 3.469 | 3.436 | 3.447 | 1,580,392 | +0.01(+0.22%) |
Nov 26, 2012 | 3.440 | 3.447 | 3.418 | 3.440 | 1,015,932 | -0.01(-0.21%) |
Nov 23, 2012 | 3.436 | 3.447 | 3.421 | 3.447 | 571,256 | +0.04(+1.19%) |
Nov 21, 2012 | 3.406 | 3.418 | 3.395 | 3.406 | 940,473 | +0.01(+0.44%) |
Nov 20, 2012 | 3.370 | 3.399 | 3.355 | 3.392 | 1,679,773 | +0.02(+0.58%) |
Nov 19, 2012 | 3.358 | 3.397 | 3.358 | 3.372 | 1,670,930 | +0.06(+1.74%) |
Nov 16, 2012 | 3.279 | 3.315 | 3.246 | 3.315 | 1,722,228 | +0.05(+1.43%) |
Nov 15, 2012 | 3.318 | 3.322 | 3.235 | 3.268 | 2,669,591 | -0.06(-1.84%) |
Nov 14, 2012 | 3.412 | 3.415 | 3.329 | 3.329 | 1,877,920 | -0.08(-2.22%) |
Nov 13, 2012 | 3.394 | 3.422 | 3.386 | 3.404 | 1,327,307 | +0.00(+0.11%) |
Nov 12, 2012 | 3.419 | 3.419 | 3.383 | 3.401 | 1,102,408 | -0.00(-0.11%) |
Nov 09, 2012 | 3.397 | 3.412 | 3.383 | 3.404 | 1,142,835 | +0.01(+0.32%) |
Nov 08, 2012 | 3.422 | 3.444 | 3.394 | 3.394 | 1,431,930 | -0.03(-0.95%) |
Nov 07, 2012 | 3.451 | 3.451 | 3.401 | 3.426 | 1,578,542 | -0.05(-1.35%) |
Nov 06, 2012 | 3.458 | 3.487 | 3.455 | 3.473 | 1,561,175 | +0.03(+0.94%) |
Nov 05, 2012 | 3.455 | 3.458 | 3.433 | 3.440 | 1,128,883 | -0.01(-0.42%) |
Nov 02, 2012 | 3.505 | 3.505 | 3.451 | 3.455 | 845,115 | -0.03(-0.83%) |
Nov 01, 2012 | 3.440 | 3.484 | 3.422 | 3.484 | 1,158,451 | +0.06(+1.79%) |
Oct 31, 2012 | 3.444 | 3.451 | 3.408 | 3.422 | 1,696,494 | -0.02(-0.63%) |
Oct 26, 2012 | 3.433 | 3.444 | 3.444 | 3.444 | 1,065,904 | +0.01(+0.31%) |
Oct 25, 2012 | 3.437 | 3.448 | 3.401 | 3.433 | 1,537,628 | +0.01(+0.21%) |
Oct 24, 2012 | 3.440 | 3.448 | 3.422 | 3.426 | 1,290,225 | -0.00(-0.10%) |
Oct 23, 2012 | 3.430 | 3.450 | 3.415 | 3.430 | 1,210,277 | -0.04(-1.14%) |
Oct 19, 2012 | 3.530 | 3.530 | 3.469 | 3.469 | 1,112,297 | -0.06(-1.83%) |
Oct 18, 2012 | 3.548 | 3.559 | 3.525 | 3.534 | 913,974 | -0.02(-0.61%) |
Oct 17, 2012 | 3.534 | 3.559 | 3.530 | 3.556 | 1,240,181 | +0.01(+0.41%) |
Oct 16, 2012 | 3.509 | 3.541 | 3.502 | 3.541 | 1,748,998 | +0.03(+0.92%) |
Oct 15, 2012 | 3.491 | 3.509 | 3.484 | 3.509 | 1,685,052 | +0.02(+0.62%) |
Oct 12, 2012 | 3.480 | 3.491 | 3.462 | 3.487 | 1,204,744 | +0.02(+0.52%) |
Oct 11, 2012 | 3.458 | 3.478 | 3.458 | 3.469 | 1,090,565 | +0.02(+0.52%) |
Oct 10, 2012 | 3.458 | 3.466 | 3.437 | 3.451 | 1,145,108 | -0.01(-0.31%) |
Oct 09, 2012 | 3.498 | 3.498 | 3.462 | 3.462 | 760,171 | -0.04(-1.13%) |
Oct 08, 2012 | 3.491 | 3.505 | 3.482 | 3.502 | 1,293,379 | +0.00(+0.00%) |
Oct 05, 2012 | 3.509 | 3.516 | 3.491 | 3.502 | 1,469,323 | +0.01(+0.21%) |
Oct 04, 2012 | 3.476 | 3.494 | 3.469 | 3.494 | 880,096 | +0.03(+0.73%) |
Oct 03, 2012 | 3.466 | 3.476 | 3.448 | 3.469 | 1,863,118 | +0.01(+0.42%) |
Oct 02, 2012 | 3.469 | 3.469 | 3.437 | 3.455 | 1,394,226 | +0.01(+0.31%) |
Oct 01, 2012 | 3.444 | 3.466 | 3.437 | 3.444 | 1,268,034 | +0.02(+0.63%) |
Sep 28, 2012 | 3.440 | 3.448 | 3.422 | 3.422 | 1,523,974 | -0.03(-0.73%) |
Sep 27, 2012 | 3.433 | 3.458 | 3.422 | 3.448 | 1,126,432 | +0.03(+0.84%) |
Sep 26, 2012 | 3.419 | 3.426 | 3.404 | 3.419 | 1,386,237 | +0.00(+0.11%) |
Sep 25, 2012 | 3.451 | 3.461 | 3.412 | 3.415 | 1,754,019 | -0.01(-0.42%) |
Sep 24, 2012 | 3.430 | 3.440 | 3.419 | 3.430 | 1,186,636 | -0.02(-0.52%) |
Sep 21, 2012 | 3.444 | 3.462 | 3.440 | 3.448 | 1,024,888 | +0.01(+0.21%) |
Sep 20, 2012 | 3.426 | 3.440 | 3.412 | 3.440 | 826,037 | +0.00(+0.10%) |
Sep 19, 2012 | 3.444 | 3.444 | 3.430 | 3.437 | 1,208,918 | -0.00(-0.10%) |
Sep 18, 2012 | 3.422 | 3.440 | 3.419 | 3.440 | 1,001,472 | +0.02(+0.53%) |
Sep 17, 2012 | 3.437 | 3.437 | 3.419 | 3.422 | 941,661 | -0.01(-0.42%) |
Sep 14, 2012 | 3.448 | 3.462 | 3.430 | 3.437 | 2,263,777 | +0.00(+0.10%) |
Sep 13, 2012 | 3.408 | 3.448 | 3.397 | 3.433 | 2,189,486 | +0.03(+0.85%) |
Sep 12, 2012 | 3.408 | 3.415 | 3.390 | 3.404 | 1,216,484 | +0.01(+0.32%) |
Sep 11, 2012 | 3.386 | 3.408 | 3.386 | 3.394 | 939,819 | +0.01(+0.32%) |
Sep 10, 2012 | 3.386 | 3.408 | 3.383 | 3.383 | 1,406,994 | -0.02(-0.53%) |
Sep 07, 2012 | 3.386 | 3.408 | 3.383 | 3.401 | 1,017,283 | +0.01(+0.32%) |
Sep 06, 2012 | 3.350 | 3.408 | 3.350 | 3.390 | 1,458,094 | +0.05(+1.51%) |
Sep 05, 2012 | 3.333 | 3.354 | 3.329 | 3.340 | 1,415,008 | -0.01(-0.21%) |