Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.220 | 3.350 | 3.210 | 3.320 | 109,276 | +0.04(+1.22%) |
Dec 28, 2012 | 3.330 | 3.373 | 3.250 | 3.280 | 92,661 | -0.09(-2.67%) |
Dec 27, 2012 | 3.380 | 3.420 | 3.300 | 3.370 | 61,705 | -0.03(-0.88%) |
Dec 26, 2012 | 3.410 | 3.490 | 3.400 | 3.400 | 56,704 | +0.03(+0.89%) |
Dec 24, 2012 | 3.340 | 3.370 | 3.304 | 3.370 | 68,191 | +0.01(+0.30%) |
Dec 21, 2012 | 3.380 | 3.380 | 3.280 | 3.360 | 58,886 | +0.00(+0.00%) |
Dec 20, 2012 | 3.230 | 3.380 | 3.200 | 3.360 | 275,699 | +0.15(+4.67%) |
Dec 19, 2012 | 3.200 | 3.239 | 3.190 | 3.210 | 39,188 | -0.01(-0.31%) |
Dec 18, 2012 | 3.150 | 3.250 | 3.150 | 3.220 | 68,766 | +0.05(+1.58%) |
Dec 17, 2012 | 3.220 | 3.280 | 3.130 | 3.170 | 78,662 | -0.03(-0.94%) |
Dec 14, 2012 | 3.180 | 3.240 | 3.180 | 3.200 | 44,492 | +0.04(+1.27%) |
Dec 13, 2012 | 3.120 | 3.190 | 3.100 | 3.160 | 29,784 | +0.04(+1.28%) |
Dec 12, 2012 | 3.180 | 3.240 | 3.110 | 3.120 | 82,500 | -0.06(-1.89%) |
Dec 11, 2012 | 3.250 | 3.250 | 3.180 | 3.180 | 75,200 | -0.04(-1.24%) |
Dec 10, 2012 | 3.250 | 3.250 | 3.200 | 3.220 | 29,400 | -0.03(-0.92%) |
Dec 07, 2012 | 3.240 | 3.250 | 3.220 | 3.250 | 23,983 | +0.02(+0.62%) |
Dec 06, 2012 | 3.210 | 3.240 | 3.194 | 3.230 | 63,632 | +0.01(+0.31%) |
Dec 05, 2012 | 3.160 | 3.220 | 3.160 | 3.220 | 32,509 | +0.05(+1.58%) |
Dec 04, 2012 | 3.090 | 3.220 | 3.090 | 3.170 | 29,259 | -0.01(-0.31%) |
Nov 30, 2012 | 3.160 | 3.190 | 3.160 | 3.180 | 32,136 | +0.01(+0.32%) |
Nov 29, 2012 | 3.160 | 3.190 | 3.130 | 3.170 | 40,368 | +0.04(+1.28%) |
Nov 28, 2012 | 3.180 | 3.250 | 3.120 | 3.130 | 49,662 | -0.06(-1.88%) |
Nov 27, 2012 | 3.220 | 3.230 | 3.190 | 3.190 | 25,025 | -0.01(-0.31%) |
Nov 26, 2012 | 3.170 | 3.230 | 3.120 | 3.200 | 44,319 | +0.02(+0.63%) |
Nov 23, 2012 | 3.150 | 3.180 | 3.150 | 3.180 | 22,571 | +0.02(+0.63%) |
Nov 21, 2012 | 3.250 | 3.250 | 3.110 | 3.160 | 49,484 | -0.09(-2.77%) |
Nov 20, 2012 | 3.280 | 3.300 | 3.220 | 3.250 | 21,086 | -0.05(-1.52%) |
Nov 19, 2012 | 3.170 | 3.370 | 3.150 | 3.300 | 75,692 | +0.13(+4.10%) |
Nov 16, 2012 | 3.470 | 3.470 | 3.121 | 3.170 | 200,272 | -0.30(-8.65%) |
Nov 15, 2012 | 3.490 | 3.490 | 3.350 | 3.470 | 85,890 | -0.01(-0.29%) |
Nov 14, 2012 | 3.440 | 3.490 | 3.310 | 3.480 | 136,365 | +0.03(+0.87%) |
Nov 13, 2012 | 3.580 | 3.580 | 3.430 | 3.450 | 46,582 | -0.16(-4.43%) |
Nov 12, 2012 | 3.670 | 3.900 | 3.590 | 3.610 | 69,326 | -0.04(-1.10%) |
Nov 09, 2012 | 3.690 | 3.790 | 3.360 | 3.650 | 188,427 | -0.30(-7.59%) |
Nov 08, 2012 | 3.970 | 4.010 | 3.930 | 3.950 | 47,827 | -0.05(-1.25%) |
Nov 07, 2012 | 4.030 | 4.030 | 3.980 | 4.000 | 31,497 | -0.04(-0.99%) |
Nov 06, 2012 | 4.070 | 4.100 | 4.040 | 4.040 | 48,863 | -0.02(-0.49%) |
Nov 05, 2012 | 4.070 | 4.108 | 4.000 | 4.060 | 23,696 | +0.04(+1.00%) |
Nov 02, 2012 | 4.100 | 4.130 | 3.980 | 4.020 | 19,517 | -0.06(-1.47%) |
Nov 01, 2012 | 3.920 | 4.100 | 3.920 | 4.080 | 81,231 | +0.05(+1.24%) |
Oct 31, 2012 | 3.980 | 4.050 | 3.880 | 4.030 | 159,429 | +0.03(+0.75%) |
Oct 26, 2012 | 4.020 | 4.000 | 4.000 | 4.000 | 16,000 | -0.02(-0.50%) |
Oct 25, 2012 | 4.040 | 4.047 | 4.000 | 4.020 | 19,949 | -0.02(-0.50%) |
Oct 24, 2012 | 4.050 | 4.070 | 4.000 | 4.040 | 39,808 | -0.04(-0.98%) |
Oct 23, 2012 | 4.050 | 4.100 | 4.040 | 4.080 | 36,268 | -0.04(-0.97%) |
Oct 19, 2012 | 4.200 | 4.200 | 4.120 | 4.120 | 25,924 | -0.07(-1.67%) |
Oct 18, 2012 | 4.190 | 4.220 | 4.140 | 4.190 | 24,570 | +0.02(+0.48%) |
Oct 17, 2012 | 4.180 | 4.220 | 4.130 | 4.170 | 22,206 | -0.02(-0.48%) |
Oct 16, 2012 | 4.190 | 4.220 | 4.160 | 4.190 | 18,181 | -0.01(-0.24%) |
Oct 15, 2012 | 4.220 | 4.250 | 4.160 | 4.200 | 48,364 | -0.02(-0.47%) |
Oct 12, 2012 | 4.270 | 4.290 | 4.190 | 4.220 | 42,600 | -0.06(-1.40%) |
Oct 11, 2012 | 4.260 | 4.328 | 4.250 | 4.280 | 19,576 | +0.03(+0.71%) |
Oct 10, 2012 | 4.230 | 4.260 | 4.220 | 4.250 | 24,290 | +0.00(+0.00%) |
Oct 09, 2012 | 4.410 | 4.410 | 4.200 | 4.250 | 43,251 | -0.18(-4.06%) |
Oct 08, 2012 | 4.440 | 4.480 | 4.320 | 4.430 | 27,230 | +0.03(+0.68%) |
Oct 05, 2012 | 4.510 | 4.512 | 4.300 | 4.400 | 76,903 | -0.11(-2.44%) |
Oct 04, 2012 | 4.350 | 4.540 | 4.350 | 4.510 | 110,796 | +0.16(+3.68%) |
Oct 03, 2012 | 4.350 | 4.350 | 4.250 | 4.350 | 95,233 | +0.07(+1.65%) |
Oct 02, 2012 | 4.170 | 4.340 | 4.160 | 4.279 | 200,139 | +0.09(+2.13%) |