Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.228 | 3.543 | 3.054 | 3.157 | 204,167 | -0.11(-3.40%) |
Dec 28, 2012 | 3.165 | 3.268 | 3.165 | 3.268 | 49,289 | +0.06(+1.73%) |
Dec 27, 2012 | 3.172 | 3.235 | 3.172 | 3.212 | 22,160 | +0.03(+1.00%) |
Dec 26, 2012 | 3.172 | 3.291 | 3.133 | 3.180 | 123,139 | -0.04(-1.23%) |
Dec 24, 2012 | 3.133 | 3.220 | 3.133 | 3.220 | 39,578 | +0.02(+0.74%) |
Dec 21, 2012 | 3.212 | 3.252 | 3.069 | 3.196 | 123,554 | -0.13(-3.82%) |
Dec 20, 2012 | 3.458 | 3.458 | 3.172 | 3.323 | 67,674 | -0.17(-4.77%) |
Dec 19, 2012 | 3.609 | 3.625 | 3.490 | 3.490 | 30,595 | -0.12(-3.30%) |
Dec 18, 2012 | 3.593 | 3.609 | 3.553 | 3.609 | 28,807 | +0.05(+1.33%) |
Dec 17, 2012 | 3.711 | 3.711 | 3.553 | 3.561 | 43,420 | -0.13(-3.43%) |
Dec 14, 2012 | 3.711 | 3.732 | 3.546 | 3.688 | 51,845 | -0.01(-0.21%) |
Dec 13, 2012 | 4.027 | 4.059 | 3.624 | 3.696 | 39,627 | -0.32(-7.87%) |
Dec 12, 2012 | 4.027 | 4.065 | 4.011 | 4.011 | 18,395 | +0.03(+0.79%) |
Dec 11, 2012 | 4.122 | 4.122 | 3.964 | 3.980 | 69,582 | -0.16(-3.82%) |
Dec 10, 2012 | 4.209 | 4.209 | 4.106 | 4.138 | 36,936 | -0.09(-2.24%) |
Dec 07, 2012 | 4.114 | 4.233 | 4.082 | 4.233 | 5,065 | +0.00(+0.00%) |
Dec 06, 2012 | 4.154 | 4.383 | 4.146 | 4.233 | 20,156 | +0.02(+0.56%) |
Dec 05, 2012 | 4.185 | 4.248 | 4.130 | 4.209 | 22,848 | +0.00(+0.00%) |
Dec 04, 2012 | 4.130 | 4.295 | 4.063 | 4.209 | 46,475 | -0.15(-3.43%) |
Nov 30, 2012 | 4.366 | 4.398 | 4.248 | 4.358 | 31,581 | +0.09(+2.21%) |
Nov 29, 2012 | 4.372 | 4.372 | 4.264 | 4.264 | 5,708 | -0.13(-3.04%) |
Nov 28, 2012 | 4.232 | 4.398 | 4.059 | 4.398 | 24,884 | +0.13(+2.95%) |
Nov 27, 2012 | 4.280 | 4.374 | 4.217 | 4.272 | 22,790 | -0.04(-0.91%) |
Nov 26, 2012 | 4.225 | 4.311 | 4.083 | 4.311 | 11,366 | +0.10(+2.43%) |
Nov 23, 2012 | 4.130 | 4.225 | 4.130 | 4.209 | 5,187 | +0.10(+2.49%) |
Nov 21, 2012 | 4.074 | 4.130 | 4.036 | 4.107 | 7,451 | +0.00(+0.00%) |
Nov 20, 2012 | 4.020 | 4.114 | 4.012 | 4.107 | 13,407 | +0.08(+1.95%) |
Nov 19, 2012 | 4.083 | 4.114 | 4.020 | 4.028 | 17,692 | +0.01(+0.20%) |
Nov 16, 2012 | 4.028 | 4.059 | 4.020 | 4.020 | 22,656 | -0.06(-1.54%) |
Nov 15, 2012 | 4.122 | 4.122 | 4.028 | 4.083 | 26,303 | +0.01(+0.19%) |
Nov 14, 2012 | 4.146 | 4.167 | 4.075 | 4.075 | 18,840 | -0.06(-1.52%) |
Nov 13, 2012 | 4.154 | 4.248 | 4.138 | 4.138 | 10,394 | +0.01(+0.19%) |
Nov 12, 2012 | 4.130 | 4.356 | 4.130 | 4.130 | 11,685 | +0.00(+0.00%) |
Nov 09, 2012 | 4.170 | 4.170 | 4.075 | 4.130 | 9,772 | -0.09(-2.23%) |
Nov 08, 2012 | 4.193 | 4.264 | 4.185 | 4.225 | 5,728 | +0.07(+1.70%) |
Nov 07, 2012 | 4.201 | 4.288 | 4.114 | 4.154 | 25,392 | -0.24(-5.55%) |
Nov 06, 2012 | 4.178 | 4.437 | 4.162 | 4.398 | 27,497 | +0.18(+4.27%) |
Nov 05, 2012 | 4.202 | 4.351 | 4.147 | 4.217 | 10,418 | +0.02(+0.56%) |
Nov 02, 2012 | 4.492 | 4.539 | 4.085 | 4.194 | 20,353 | -0.32(-7.12%) |
Nov 01, 2012 | 4.264 | 4.547 | 4.217 | 4.515 | 27,390 | +0.21(+4.92%) |
Oct 31, 2012 | 4.327 | 4.405 | 4.115 | 4.304 | 34,985 | +0.03(+0.73%) |
Oct 26, 2012 | 4.304 | 4.272 | 4.272 | 4.272 | 18,242 | -0.01(-0.18%) |
Oct 25, 2012 | 4.225 | 4.390 | 4.194 | 4.280 | 16,344 | +0.12(+2.82%) |
Oct 24, 2012 | 4.249 | 4.311 | 4.132 | 4.162 | 15,897 | -0.05(-1.30%) |
Oct 23, 2012 | 4.123 | 4.233 | 4.123 | 4.217 | 16,929 | +0.05(+1.13%) |
Oct 19, 2012 | 4.280 | 4.280 | 4.155 | 4.170 | 6,091 | -0.09(-2.03%) |
Oct 18, 2012 | 4.233 | 4.359 | 4.139 | 4.257 | 36,674 | +0.05(+1.12%) |
Oct 17, 2012 | 4.108 | 4.311 | 4.108 | 4.210 | 13,981 | +0.09(+2.09%) |
Oct 16, 2012 | 4.115 | 4.194 | 4.084 | 4.123 | 17,245 | +0.01(+0.19%) |
Oct 15, 2012 | 4.468 | 4.468 | 4.061 | 4.115 | 54,639 | -0.36(-8.06%) |
Oct 12, 2012 | 4.523 | 4.570 | 4.476 | 4.476 | 12,511 | -0.05(-1.21%) |
Oct 11, 2012 | 4.500 | 4.625 | 4.500 | 4.531 | 22,696 | +0.01(+0.17%) |
Oct 10, 2012 | 4.625 | 4.703 | 4.414 | 4.523 | 27,171 | -0.09(-2.03%) |
Oct 09, 2012 | 4.757 | 4.828 | 4.578 | 4.617 | 25,440 | -0.16(-3.43%) |
Oct 08, 2012 | 4.695 | 4.828 | 4.687 | 4.781 | 9,867 | +0.05(+1.16%) |
Oct 05, 2012 | 4.882 | 4.882 | 4.695 | 4.726 | 26,085 | -0.14(-2.89%) |
Oct 04, 2012 | 4.750 | 4.882 | 4.698 | 4.867 | 11,526 | +0.18(+3.83%) |
Oct 03, 2012 | 4.718 | 4.843 | 4.687 | 4.687 | 12,633 | -0.04(-0.83%) |
Oct 02, 2012 | 4.742 | 4.875 | 4.711 | 4.726 | 12,929 | +0.03(+0.67%) |