Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.300 | 3.390 | 3.260 | 3.370 | 426,829 | +0.07(+2.12%) |
Dec 28, 2012 | 3.320 | 3.340 | 3.280 | 3.300 | 485,855 | -0.07(-2.08%) |
Dec 27, 2012 | 3.420 | 3.420 | 3.300 | 3.370 | 459,562 | -0.02(-0.59%) |
Dec 26, 2012 | 3.350 | 3.400 | 3.329 | 3.390 | 431,693 | +0.06(+1.80%) |
Dec 24, 2012 | 3.410 | 3.430 | 3.300 | 3.330 | 330,257 | -0.11(-3.20%) |
Dec 21, 2012 | 3.420 | 3.440 | 3.370 | 3.440 | 435,289 | +0.00(+0.00%) |
Dec 20, 2012 | 3.470 | 3.480 | 3.430 | 3.440 | 308,857 | -0.04(-1.15%) |
Dec 19, 2012 | 3.460 | 3.490 | 3.450 | 3.480 | 252,157 | +0.01(+0.29%) |
Dec 18, 2012 | 3.490 | 3.500 | 3.400 | 3.470 | 463,440 | +0.05(+1.46%) |
Dec 17, 2012 | 3.530 | 3.550 | 3.390 | 3.420 | 420,847 | -0.09(-2.56%) |
Dec 14, 2012 | 3.480 | 3.560 | 3.460 | 3.510 | 401,759 | +0.00(+0.00%) |
Dec 13, 2012 | 3.660 | 3.680 | 3.510 | 3.510 | 574,580 | -0.19(-5.14%) |
Dec 12, 2012 | 3.690 | 3.700 | 3.630 | 3.700 | 217,000 | +0.03(+0.82%) |
Dec 11, 2012 | 3.710 | 3.730 | 3.640 | 3.670 | 195,429 | +0.00(+0.00%) |
Dec 10, 2012 | 3.710 | 3.740 | 3.580 | 3.670 | 321,053 | -0.05(-1.34%) |
Dec 07, 2012 | 3.760 | 3.780 | 3.655 | 3.720 | 187,938 | -0.04(-1.06%) |
Dec 06, 2012 | 3.750 | 3.760 | 3.600 | 3.760 | 206,170 | +0.00(+0.00%) |
Dec 05, 2012 | 3.770 | 3.800 | 3.650 | 3.760 | 281,788 | -0.04(-1.05%) |
Dec 04, 2012 | 3.720 | 3.820 | 3.700 | 3.800 | 204,570 | -0.03(-0.78%) |
Nov 30, 2012 | 3.900 | 3.900 | 3.770 | 3.830 | 230,622 | -0.01(-0.26%) |
Nov 29, 2012 | 3.730 | 3.860 | 3.730 | 3.840 | 355,378 | +0.14(+3.78%) |
Nov 28, 2012 | 3.690 | 3.770 | 3.620 | 3.700 | 422,058 | -0.01(-0.27%) |
Nov 27, 2012 | 3.580 | 3.770 | 3.580 | 3.710 | 332,963 | +0.14(+3.92%) |
Nov 26, 2012 | 3.600 | 3.620 | 3.520 | 3.570 | 340,437 | -0.01(-0.28%) |
Nov 23, 2012 | 3.540 | 3.600 | 3.520 | 3.580 | 114,609 | +0.07(+1.99%) |
Nov 21, 2012 | 3.530 | 3.590 | 3.470 | 3.510 | 193,550 | -0.04(-1.13%) |
Nov 20, 2012 | 3.500 | 3.630 | 3.460 | 3.550 | 219,003 | -0.01(-0.28%) |
Nov 19, 2012 | 3.530 | 3.630 | 3.530 | 3.560 | 171,306 | +0.03(+0.85%) |
Nov 16, 2012 | 3.500 | 3.530 | 3.380 | 3.530 | 478,910 | +0.03(+0.86%) |
Nov 15, 2012 | 3.690 | 3.690 | 3.350 | 3.500 | 1,033,388 | -0.16(-4.37%) |
Nov 14, 2012 | 3.920 | 3.954 | 3.640 | 3.660 | 508,264 | -0.28(-7.11%) |
Nov 13, 2012 | 3.780 | 4.000 | 3.770 | 3.940 | 1,110,328 | +0.05(+1.29%) |
Nov 12, 2012 | 3.790 | 3.890 | 3.790 | 3.890 | 196,446 | +0.09(+2.37%) |
Nov 09, 2012 | 3.860 | 3.950 | 3.800 | 3.800 | 258,355 | -0.06(-1.55%) |
Nov 08, 2012 | 3.990 | 4.020 | 3.850 | 3.860 | 248,472 | -0.18(-4.46%) |
Nov 07, 2012 | 4.040 | 4.105 | 3.840 | 4.040 | 436,707 | -0.06(-1.46%) |
Nov 06, 2012 | 3.980 | 4.150 | 3.980 | 4.100 | 1,076,027 | +0.08(+1.99%) |
Nov 05, 2012 | 3.980 | 4.040 | 3.950 | 4.020 | 175,413 | +0.02(+0.50%) |
Nov 02, 2012 | 3.940 | 4.050 | 3.940 | 4.000 | 340,912 | +0.04(+1.01%) |
Nov 01, 2012 | 3.910 | 3.980 | 3.850 | 3.960 | 215,085 | +0.05(+1.28%) |
Oct 31, 2012 | 3.900 | 3.960 | 3.880 | 3.910 | 217,568 | +0.00(+0.00%) |
Oct 26, 2012 | 3.970 | 3.910 | 3.910 | 3.910 | 630,000 | -0.04(-1.01%) |
Oct 25, 2012 | 3.940 | 3.980 | 3.900 | 3.950 | 253,324 | +0.02(+0.51%) |
Oct 24, 2012 | 3.950 | 3.961 | 3.900 | 3.930 | 235,402 | -0.01(-0.25%) |
Oct 23, 2012 | 3.840 | 3.980 | 3.800 | 3.940 | 596,416 | +0.14(+3.68%) |
Oct 19, 2012 | 3.780 | 3.830 | 3.710 | 3.800 | 178,787 | +0.01(+0.26%) |
Oct 18, 2012 | 3.780 | 3.850 | 3.710 | 3.790 | 371,567 | +0.02(+0.53%) |
Oct 17, 2012 | 3.600 | 3.790 | 3.600 | 3.770 | 202,137 | +0.17(+4.72%) |
Oct 16, 2012 | 3.580 | 3.620 | 3.526 | 3.600 | 97,789 | +0.01(+0.28%) |
Oct 15, 2012 | 3.580 | 3.600 | 3.520 | 3.590 | 108,543 | +0.04(+1.13%) |
Oct 12, 2012 | 3.620 | 3.660 | 3.530 | 3.550 | 97,833 | +0.00(+0.00%) |
Oct 11, 2012 | 3.530 | 3.590 | 3.500 | 3.550 | 119,053 | +0.02(+0.57%) |
Oct 10, 2012 | 3.500 | 3.590 | 3.500 | 3.530 | 167,588 | +0.03(+0.86%) |
Oct 09, 2012 | 3.650 | 3.680 | 3.500 | 3.500 | 251,099 | -0.16(-4.37%) |
Oct 08, 2012 | 3.650 | 3.700 | 3.650 | 3.660 | 83,797 | -0.01(-0.27%) |
Oct 05, 2012 | 3.650 | 3.730 | 3.610 | 3.670 | 146,410 | +0.02(+0.55%) |
Oct 04, 2012 | 3.580 | 3.670 | 3.570 | 3.650 | 139,633 | +0.12(+3.40%) |
Oct 03, 2012 | 3.560 | 3.590 | 3.530 | 3.530 | 130,908 | -0.06(-1.67%) |
Oct 02, 2012 | 3.590 | 3.620 | 3.560 | 3.590 | 93,047 | -0.01(-0.28%) |