Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.100 | 3.180 | 3.050 | 3.160 | 230,038 | +0.05(+1.54%) |
Dec 28, 2012 | 3.120 | 3.190 | 3.060 | 3.112 | 187,835 | -0.03(-0.89%) |
Dec 27, 2012 | 3.190 | 3.260 | 3.090 | 3.140 | 180,132 | -0.06(-1.88%) |
Dec 26, 2012 | 3.250 | 3.310 | 3.180 | 3.200 | 172,568 | -0.05(-1.53%) |
Dec 24, 2012 | 3.300 | 3.300 | 3.220 | 3.250 | 53,719 | -0.05(-1.52%) |
Dec 21, 2012 | 3.380 | 3.380 | 3.200 | 3.300 | 461,411 | -0.08(-2.37%) |
Dec 20, 2012 | 3.400 | 3.400 | 3.310 | 3.380 | 190,983 | -0.01(-0.29%) |
Dec 19, 2012 | 3.330 | 3.400 | 3.300 | 3.390 | 357,093 | +0.08(+2.42%) |
Dec 18, 2012 | 3.300 | 3.360 | 3.280 | 3.310 | 257,205 | +0.01(+0.30%) |
Dec 17, 2012 | 3.300 | 3.320 | 3.260 | 3.300 | 179,930 | +0.02(+0.61%) |
Dec 14, 2012 | 3.280 | 3.340 | 3.260 | 3.280 | 157,414 | -0.02(-0.61%) |
Dec 13, 2012 | 3.180 | 3.350 | 3.160 | 3.300 | 475,343 | +0.11(+3.45%) |
Dec 12, 2012 | 3.190 | 3.230 | 3.160 | 3.190 | 179,548 | +0.02(+0.63%) |
Dec 11, 2012 | 3.160 | 3.180 | 3.070 | 3.170 | 198,239 | +0.02(+0.63%) |
Dec 10, 2012 | 3.140 | 3.170 | 3.110 | 3.150 | 82,426 | +0.02(+0.64%) |
Dec 07, 2012 | 3.170 | 3.170 | 3.080 | 3.130 | 142,523 | -0.02(-0.63%) |
Dec 06, 2012 | 3.150 | 3.190 | 3.120 | 3.150 | 86,337 | -0.01(-0.32%) |
Dec 05, 2012 | 3.220 | 3.220 | 3.061 | 3.160 | 185,416 | -0.03(-1.10%) |
Dec 04, 2012 | 3.190 | 3.240 | 3.180 | 3.195 | 96,525 | -0.04(-1.08%) |
Nov 30, 2012 | 3.220 | 3.280 | 3.160 | 3.230 | 176,636 | +0.02(+0.62%) |
Nov 29, 2012 | 3.240 | 3.250 | 3.070 | 3.210 | 125,665 | -0.01(-0.31%) |
Nov 28, 2012 | 3.130 | 3.220 | 3.100 | 3.220 | 130,140 | +0.06(+1.90%) |
Nov 27, 2012 | 3.180 | 3.225 | 3.150 | 3.160 | 153,979 | -0.01(-0.32%) |
Nov 26, 2012 | 3.150 | 3.200 | 3.110 | 3.170 | 224,349 | +0.02(+0.63%) |
Nov 23, 2012 | 3.060 | 3.170 | 3.060 | 3.150 | 76,681 | +0.07(+2.27%) |
Nov 21, 2012 | 3.080 | 3.145 | 3.060 | 3.080 | 169,246 | +0.02(+0.65%) |
Nov 20, 2012 | 3.050 | 3.150 | 3.010 | 3.060 | 211,497 | +0.01(+0.33%) |
Nov 19, 2012 | 2.900 | 3.130 | 2.900 | 3.050 | 345,062 | +0.20(+7.02%) |
Nov 16, 2012 | 2.850 | 2.910 | 2.680 | 2.850 | 265,157 | -0.02(-0.70%) |
Nov 15, 2012 | 3.020 | 3.050 | 2.840 | 2.870 | 303,530 | -0.13(-4.33%) |
Nov 14, 2012 | 3.050 | 3.070 | 2.980 | 3.000 | 254,736 | -0.03(-0.99%) |
Nov 13, 2012 | 3.040 | 3.100 | 3.030 | 3.030 | 163,281 | -0.02(-0.66%) |
Nov 12, 2012 | 3.120 | 3.140 | 3.030 | 3.050 | 125,034 | -0.04(-1.29%) |
Nov 09, 2012 | 3.100 | 3.140 | 3.080 | 3.090 | 190,137 | -0.01(-0.32%) |
Nov 08, 2012 | 3.000 | 3.195 | 2.965 | 3.100 | 403,049 | +0.09(+2.99%) |
Nov 07, 2012 | 3.120 | 3.130 | 3.010 | 3.010 | 246,809 | -0.15(-4.74%) |
Nov 06, 2012 | 3.180 | 3.220 | 3.100 | 3.160 | 102,502 | -0.02(-0.63%) |
Nov 05, 2012 | 3.010 | 3.190 | 3.010 | 3.180 | 187,682 | +0.17(+5.65%) |
Nov 02, 2012 | 3.150 | 3.160 | 3.010 | 3.010 | 320,238 | -0.14(-4.29%) |
Nov 01, 2012 | 3.110 | 3.180 | 3.090 | 3.145 | 161,207 | +0.04(+1.45%) |
Oct 31, 2012 | 3.230 | 3.230 | 3.100 | 3.100 | 214,789 | -0.07(-2.21%) |
Oct 26, 2012 | 3.120 | 3.170 | 3.170 | 3.170 | 232,500 | +0.06(+1.93%) |
Oct 25, 2012 | 3.150 | 3.190 | 3.090 | 3.110 | 90,810 | -0.01(-0.32%) |
Oct 24, 2012 | 3.300 | 3.320 | 3.090 | 3.120 | 296,202 | -0.20(-6.03%) |
Oct 23, 2012 | 3.190 | 3.370 | 3.130 | 3.320 | 338,141 | +0.02(+0.62%) |
Oct 19, 2012 | 3.290 | 3.310 | 3.250 | 3.300 | 281,621 | -0.02(-0.60%) |
Oct 18, 2012 | 3.360 | 3.381 | 3.290 | 3.320 | 203,647 | -0.04(-1.19%) |
Oct 17, 2012 | 3.390 | 3.420 | 3.350 | 3.360 | 143,008 | -0.03(-0.89%) |
Oct 16, 2012 | 3.460 | 3.480 | 3.380 | 3.390 | 205,511 | -0.04(-1.16%) |
Oct 15, 2012 | 3.400 | 3.450 | 3.390 | 3.430 | 122,575 | +0.03(+0.88%) |
Oct 12, 2012 | 3.410 | 3.460 | 3.390 | 3.400 | 229,990 | -0.02(-0.58%) |
Oct 11, 2012 | 3.450 | 3.490 | 3.400 | 3.420 | 285,633 | -0.01(-0.29%) |
Oct 10, 2012 | 3.400 | 3.460 | 3.380 | 3.430 | 219,071 | +0.03(+0.88%) |
Oct 09, 2012 | 3.490 | 3.515 | 3.380 | 3.400 | 375,981 | -0.04(-1.16%) |
Oct 08, 2012 | 3.470 | 3.490 | 3.400 | 3.440 | 299,116 | +0.08(+2.38%) |
Oct 05, 2012 | 3.440 | 3.470 | 3.320 | 3.360 | 384,819 | -0.06(-1.75%) |
Oct 04, 2012 | 3.410 | 3.450 | 3.360 | 3.420 | 265,984 | +0.02(+0.59%) |
Oct 03, 2012 | 3.420 | 3.450 | 3.380 | 3.400 | 232,137 | -0.01(-0.29%) |
Oct 02, 2012 | 3.430 | 3.430 | 3.390 | 3.410 | 133,729 | -0.01(-0.29%) |