Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.213 | 3.219 | 3.211 | 3.212 | 16,053 | +0.01(+0.25%) |
Nov 29, 2012 | 3.186 | 3.204 | 3.180 | 3.204 | 83,876 | +0.03(+0.90%) |
Nov 28, 2012 | 3.122 | 3.182 | 3.110 | 3.176 | 300,137 | +0.02(+0.62%) |
Nov 27, 2012 | 3.155 | 3.168 | 3.149 | 3.156 | 52,941 | +0.00(+0.10%) |
Nov 26, 2012 | 3.135 | 3.153 | 3.135 | 3.153 | 62,592 | +0.01(+0.20%) |
Nov 23, 2012 | 3.153 | 3.153 | 3.147 | 3.147 | 107,426 | +0.05(+1.65%) |
Nov 21, 2012 | 3.104 | 3.106 | 3.096 | 3.096 | 87,500 | -0.01(-0.20%) |
Nov 20, 2012 | 3.096 | 3.102 | 3.084 | 3.102 | 33,938 | +0.01(+0.19%) |
Nov 19, 2012 | 3.102 | 3.102 | 3.092 | 3.096 | 31,476 | +0.03(+0.88%) |
Nov 16, 2012 | 3.026 | 3.075 | 3.026 | 3.069 | 97,317 | +0.02(+0.60%) |
Nov 15, 2012 | 3.073 | 3.088 | 3.004 | 3.051 | 69,801 | -0.03(-1.00%) |
Nov 14, 2012 | 3.102 | 3.104 | 3.074 | 3.082 | 91,002 | -0.01(-0.27%) |
Nov 13, 2012 | 3.077 | 3.096 | 3.075 | 3.090 | 71,622 | -0.03(-0.85%) |
Nov 12, 2012 | 3.118 | 3.122 | 3.106 | 3.116 | 103,851 | +0.01(+0.26%) |
Nov 09, 2012 | 3.102 | 3.127 | 3.102 | 3.108 | 99,754 | -0.04(-1.30%) |
Nov 08, 2012 | 3.129 | 3.159 | 3.123 | 3.149 | 99,173 | +0.00(+0.06%) |
Nov 07, 2012 | 3.122 | 3.151 | 3.118 | 3.147 | 111,089 | -0.05(-1.60%) |
Nov 06, 2012 | 3.206 | 3.208 | 3.198 | 3.198 | 78,797 | -0.01(-0.45%) |
Nov 05, 2012 | 3.215 | 3.219 | 3.192 | 3.213 | 129,346 | -0.02(-0.76%) |
Nov 02, 2012 | 3.261 | 3.261 | 3.237 | 3.237 | 66,836 | -0.02(-0.75%) |
Nov 01, 2012 | 3.241 | 3.272 | 3.241 | 3.262 | 131,895 | +0.04(+1.34%) |
Oct 31, 2012 | 3.192 | 3.227 | 3.192 | 3.219 | 22,319 | +0.03(+0.96%) |
Oct 26, 2012 | 3.182 | 3.188 | 3.188 | 3.188 | 35,164 | +0.00(+0.13%) |
Oct 25, 2012 | 3.157 | 3.188 | 3.157 | 3.184 | 118,894 | +0.06(+1.90%) |
Oct 24, 2012 | 3.147 | 3.147 | 3.125 | 3.125 | 113,600 | -0.01(-0.20%) |
Oct 23, 2012 | 3.120 | 3.131 | 3.104 | 3.131 | 102,103 | -0.07(-2.21%) |
Oct 19, 2012 | 3.221 | 3.221 | 3.192 | 3.202 | 95,969 | -0.04(-1.23%) |
Oct 18, 2012 | 3.231 | 3.241 | 3.231 | 3.241 | 48,722 | +0.00(+0.00%) |
Oct 17, 2012 | 3.221 | 3.243 | 3.217 | 3.241 | 95,334 | +0.02(+0.76%) |
Oct 16, 2012 | 3.186 | 3.217 | 3.186 | 3.217 | 103,617 | +0.06(+2.01%) |
Oct 15, 2012 | 3.157 | 3.157 | 3.125 | 3.153 | 137,790 | +0.01(+0.20%) |
Oct 12, 2012 | 3.139 | 3.147 | 3.108 | 3.147 | 175,738 | +0.02(+0.66%) |
Oct 11, 2012 | 3.127 | 3.139 | 3.118 | 3.127 | 129,233 | +0.04(+1.39%) |
Oct 10, 2012 | 3.071 | 3.088 | 3.069 | 3.084 | 107,065 | +0.01(+0.40%) |
Oct 09, 2012 | 3.090 | 3.090 | 3.057 | 3.071 | 214,052 | -0.03(-1.12%) |
Oct 08, 2012 | 3.098 | 3.106 | 3.088 | 3.106 | 113,473 | -0.02(-0.52%) |
Oct 05, 2012 | 3.125 | 3.155 | 3.116 | 3.122 | 166,874 | +0.01(+0.20%) |
Oct 04, 2012 | 3.071 | 3.116 | 3.067 | 3.116 | 459,817 | +0.06(+2.01%) |
Oct 03, 2012 | 3.049 | 3.061 | 3.049 | 3.055 | 145,819 | +0.00(+0.13%) |
Oct 02, 2012 | 3.047 | 3.065 | 3.041 | 3.051 | 214,048 | +0.02(+0.74%) |
Oct 01, 2012 | 3.028 | 3.049 | 3.020 | 3.028 | 178,507 | +0.05(+1.66%) |
Sep 28, 2012 | 2.993 | 2.998 | 2.971 | 2.979 | 135,030 | -0.03(-1.16%) |
Sep 27, 2012 | 3.004 | 3.024 | 2.991 | 3.014 | 98,943 | +0.01(+0.41%) |
Sep 26, 2012 | 2.989 | 3.002 | 2.983 | 3.002 | 338,549 | -0.01(-0.20%) |
Sep 25, 2012 | 3.051 | 3.056 | 3.008 | 3.008 | 231,395 | -0.04(-1.28%) |
Sep 24, 2012 | 3.045 | 3.056 | 3.043 | 3.047 | 562,057 | -0.03(-1.06%) |
Sep 21, 2012 | 3.104 | 3.104 | 3.075 | 3.079 | 290,061 | +0.01(+0.47%) |
Sep 20, 2012 | 3.067 | 3.073 | 3.057 | 3.065 | 522,639 | -0.03(-1.12%) |
Sep 19, 2012 | 3.102 | 3.114 | 3.100 | 3.100 | 202,624 | -0.01(-0.33%) |
Sep 18, 2012 | 3.110 | 3.112 | 3.096 | 3.110 | 91,256 | -0.02(-0.65%) |
Sep 17, 2012 | 3.090 | 3.137 | 3.090 | 3.131 | 183,826 | +0.01(+0.40%) |
Sep 14, 2012 | 3.120 | 3.149 | 3.096 | 3.118 | 374,534 | +0.00(+0.13%) |
Sep 13, 2012 | 3.073 | 3.127 | 3.063 | 3.114 | 168,857 | +0.03(+0.93%) |
Sep 12, 2012 | 3.084 | 3.102 | 3.084 | 3.086 | 236,294 | +0.00(+0.07%) |
Sep 11, 2012 | 3.049 | 3.087 | 3.047 | 3.084 | 99,099 | +0.05(+1.48%) |
Sep 10, 2012 | 3.049 | 3.049 | 3.036 | 3.039 | 50,460 | -0.01(-0.40%) |
Sep 07, 2012 | 3.032 | 3.053 | 3.032 | 3.051 | 164,031 | +0.04(+1.29%) |
Sep 06, 2012 | 2.971 | 3.014 | 2.971 | 3.012 | 212,797 | +0.06(+2.08%) |
Sep 05, 2012 | 2.959 | 2.959 | 2.942 | 2.950 | 85,273 | -0.01(-0.21%) |