Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.766 | 3.804 | 3.766 | 3.804 | 2,028 | +0.01(+0.39%) |
Dec 28, 2012 | 3.844 | 3.844 | 3.766 | 3.789 | 4,042 | -0.05(-1.42%) |
Dec 27, 2012 | 3.820 | 3.898 | 3.820 | 3.844 | 3,456 | +0.06(+1.65%) |
Dec 24, 2012 | 3.828 | 3.781 | 3.781 | 3.781 | 3,840 | +0.04(+1.09%) |
Dec 20, 2012 | 3.891 | 3.741 | 3.741 | 3.741 | 2,944 | -0.16(-4.05%) |
Dec 19, 2012 | 3.711 | 3.906 | 3.711 | 3.898 | 14,464 | +0.30(+8.24%) |
Dec 18, 2012 | 3.609 | 3.609 | 3.547 | 3.601 | 12,706 | -0.08(-2.13%) |
Dec 17, 2012 | 3.648 | 3.680 | 3.648 | 3.680 | 454 | +0.00(+0.00%) |
Dec 14, 2012 | 3.781 | 3.781 | 3.516 | 3.680 | 9,856 | -0.05(-1.26%) |
Dec 13, 2012 | 3.703 | 3.758 | 3.516 | 3.726 | 16,673 | +0.02(+0.63%) |
Dec 12, 2012 | 3.750 | 3.758 | 3.703 | 3.703 | 5,403 | -0.02(-0.42%) |
Dec 11, 2012 | 3.820 | 3.828 | 3.719 | 3.719 | 3,660 | -0.11(-2.86%) |
Dec 10, 2012 | 4.028 | 4.028 | 3.820 | 3.828 | 1,888 | +0.06(+1.66%) |
Dec 07, 2012 | 3.773 | 3.844 | 3.758 | 3.766 | 2,580 | +0.01(+0.21%) |
Dec 05, 2012 | 3.758 | 3.758 | 3.758 | 3.758 | 0 | -0.10(-2.63%) |
Dec 04, 2012 | 3.844 | 3.859 | 3.844 | 3.859 | 896 | +0.08(+2.07%) |
Nov 30, 2012 | 3.836 | 3.836 | 3.781 | 3.781 | 1,169 | +0.00(+0.00%) |
Nov 29, 2012 | 3.898 | 3.961 | 3.773 | 3.781 | 6,427 | -0.09(-2.42%) |
Nov 28, 2012 | 3.883 | 3.883 | 3.875 | 3.875 | 384 | -0.03(-0.80%) |
Nov 27, 2012 | 3.906 | 3.906 | 3.906 | 3.906 | 256 | +0.08(+2.04%) |
Nov 26, 2012 | 3.805 | 3.828 | 3.750 | 3.828 | 4,387 | -0.08(-2.00%) |
Nov 23, 2012 | 3.719 | 3.906 | 3.664 | 3.906 | 5,940 | +0.15(+3.95%) |
Nov 21, 2012 | 3.781 | 3.820 | 3.758 | 3.758 | 6,133 | -0.24(-6.05%) |
Nov 20, 2012 | 3.805 | 4.000 | 3.805 | 4.000 | 1,152 | +0.13(+3.35%) |
Nov 19, 2012 | 3.812 | 3.927 | 3.805 | 3.870 | 2,963 | +0.04(+0.93%) |
Nov 16, 2012 | 3.711 | 3.835 | 3.711 | 3.835 | 1,280 | -0.00(-0.03%) |
Nov 14, 2012 | 3.750 | 3.836 | 3.836 | 3.836 | 1,664 | -0.05(-1.41%) |
Nov 13, 2012 | 3.891 | 3.891 | 3.891 | 3.891 | 128 | -0.01(-0.20%) |
Nov 12, 2012 | 3.883 | 4.101 | 3.562 | 3.898 | 16,357 | -0.01(-0.20%) |
Nov 09, 2012 | 3.898 | 3.906 | 3.898 | 3.906 | 896 | +0.02(+0.40%) |
Nov 08, 2012 | 3.726 | 3.891 | 3.726 | 3.891 | 3,164 | +0.10(+2.68%) |
Nov 07, 2012 | 3.578 | 3.859 | 3.547 | 3.789 | 7,328 | +0.21(+5.90%) |
Nov 06, 2012 | 3.578 | 3.578 | 3.578 | 3.578 | 128 | +0.02(+0.44%) |
Nov 05, 2012 | 3.570 | 3.594 | 3.555 | 3.562 | 4,480 | +0.00(+0.00%) |
Nov 02, 2012 | 3.562 | 3.562 | 3.562 | 3.562 | 1,152 | -0.05(-1.51%) |
Nov 01, 2012 | 3.625 | 3.812 | 3.547 | 3.617 | 6,644 | -0.05(-1.49%) |
Oct 31, 2012 | 3.859 | 3.859 | 3.672 | 3.672 | 10,887 | -0.16(-4.08%) |
Oct 26, 2012 | 3.906 | 3.828 | 3.828 | 3.828 | 3,712 | -0.10(-2.58%) |
Oct 25, 2012 | 3.930 | 3.945 | 3.930 | 3.930 | 4,684 | -0.05(-1.18%) |
Oct 24, 2012 | 4.109 | 4.210 | 3.961 | 3.976 | 9,801 | -0.05(-1.16%) |
Oct 23, 2012 | 4.328 | 4.328 | 4.000 | 4.023 | 24,384 | -0.30(-7.04%) |
Oct 19, 2012 | 4.344 | 4.344 | 4.109 | 4.328 | 7,593 | -0.09(-2.12%) |
Oct 18, 2012 | 4.320 | 4.422 | 4.320 | 4.422 | 896 | +0.01(+0.18%) |
Oct 17, 2012 | 4.109 | 4.453 | 4.109 | 4.414 | 2,496 | +0.12(+2.73%) |
Oct 15, 2012 | 4.453 | 4.297 | 4.297 | 4.297 | 9,344 | -0.16(-3.69%) |
Oct 12, 2012 | 4.047 | 4.469 | 4.016 | 4.462 | 704 | +0.24(+5.76%) |
Oct 11, 2012 | 4.086 | 4.344 | 4.086 | 4.219 | 5,888 | -0.05(-1.11%) |
Oct 10, 2012 | 4.281 | 4.289 | 4.266 | 4.266 | 1,280 | +0.14(+3.42%) |
Oct 09, 2012 | 3.922 | 4.125 | 3.898 | 4.125 | 1,280 | -0.05(-1.31%) |
Oct 08, 2012 | 4.297 | 4.297 | 4.180 | 4.180 | 437 | -0.10(-2.37%) |
Oct 05, 2012 | 3.961 | 4.297 | 3.961 | 4.281 | 3,466 | +0.01(+0.18%) |
Oct 04, 2012 | 4.297 | 4.539 | 3.758 | 4.273 | 10,593 | -0.13(-3.01%) |
Oct 03, 2012 | 4.453 | 4.570 | 4.398 | 4.406 | 6,416 | -0.08(-1.74%) |
Oct 02, 2012 | 3.945 | 4.875 | 3.945 | 4.484 | 8,933 | +0.62(+15.96%) |