Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.656 | 3.724 | 3.648 | 3.707 | 864,990 | +0.03(+0.81%) |
Dec 28, 2012 | 3.699 | 3.733 | 3.669 | 3.678 | 664,148 | -0.03(-0.91%) |
Dec 27, 2012 | 3.682 | 3.720 | 3.656 | 3.711 | 851,474 | +0.02(+0.46%) |
Dec 26, 2012 | 3.703 | 3.741 | 3.661 | 3.694 | 915,755 | +0.01(+0.23%) |
Dec 24, 2012 | 3.737 | 3.737 | 3.656 | 3.686 | 413,164 | -0.03(-0.91%) |
Dec 21, 2012 | 3.711 | 3.733 | 3.652 | 3.720 | 1,247,701 | -0.04(-1.01%) |
Dec 20, 2012 | 3.699 | 3.758 | 3.686 | 3.758 | 997,890 | +0.03(+0.68%) |
Dec 19, 2012 | 3.707 | 3.758 | 3.699 | 3.733 | 1,107,346 | +0.05(+1.38%) |
Dec 18, 2012 | 3.678 | 3.690 | 3.639 | 3.682 | 996,888 | +0.01(+0.23%) |
Dec 17, 2012 | 3.686 | 3.699 | 3.644 | 3.673 | 743,745 | -0.01(-0.23%) |
Dec 14, 2012 | 3.652 | 3.694 | 3.639 | 3.682 | 609,919 | +0.01(+0.35%) |
Dec 13, 2012 | 3.682 | 3.690 | 3.644 | 3.669 | 761,553 | -0.03(-0.80%) |
Dec 12, 2012 | 3.648 | 3.728 | 3.606 | 3.699 | 598,683 | +0.02(+0.46%) |
Dec 11, 2012 | 3.678 | 3.733 | 3.661 | 3.682 | 986,467 | -0.02(-0.57%) |
Dec 10, 2012 | 3.623 | 3.716 | 3.618 | 3.703 | 739,416 | +0.09(+2.46%) |
Dec 07, 2012 | 3.690 | 3.690 | 3.606 | 3.614 | 484,338 | -0.08(-2.06%) |
Dec 06, 2012 | 3.631 | 3.694 | 3.591 | 3.690 | 742,422 | +0.03(+0.81%) |
Dec 05, 2012 | 3.610 | 3.690 | 3.572 | 3.661 | 780,657 | +0.02(+0.46%) |
Dec 04, 2012 | 3.635 | 3.669 | 3.597 | 3.644 | 678,815 | -0.06(-1.60%) |
Nov 30, 2012 | 3.648 | 3.703 | 3.584 | 3.703 | 1,783,796 | +0.06(+1.74%) |
Nov 29, 2012 | 3.597 | 3.665 | 3.590 | 3.639 | 961,906 | +0.08(+2.26%) |
Nov 28, 2012 | 3.542 | 3.568 | 3.517 | 3.559 | 327,924 | -0.00(-0.12%) |
Nov 27, 2012 | 3.521 | 3.580 | 3.508 | 3.563 | 533,999 | +0.06(+1.81%) |
Nov 26, 2012 | 3.470 | 3.538 | 3.462 | 3.500 | 588,749 | -0.01(-0.36%) |
Nov 23, 2012 | 3.466 | 3.512 | 3.457 | 3.512 | 228,246 | +0.07(+1.97%) |
Nov 21, 2012 | 3.457 | 3.474 | 3.409 | 3.445 | 833,423 | +0.02(+0.62%) |
Nov 20, 2012 | 3.470 | 3.470 | 3.390 | 3.424 | 385,087 | -0.06(-1.70%) |
Nov 19, 2012 | 3.470 | 3.512 | 3.434 | 3.483 | 438,600 | +0.03(+0.98%) |
Nov 16, 2012 | 3.441 | 3.457 | 3.411 | 3.449 | 630,012 | +0.01(+0.25%) |
Nov 15, 2012 | 3.449 | 3.453 | 3.390 | 3.441 | 609,520 | -0.02(-0.61%) |
Nov 14, 2012 | 3.474 | 3.474 | 3.419 | 3.462 | 704,446 | -0.01(-0.24%) |
Nov 13, 2012 | 3.474 | 3.508 | 3.453 | 3.470 | 609,409 | -0.04(-1.20%) |
Nov 12, 2012 | 3.525 | 3.538 | 3.457 | 3.512 | 386,321 | -0.01(-0.36%) |
Nov 09, 2012 | 3.496 | 3.529 | 3.479 | 3.525 | 528,046 | +0.01(+0.24%) |
Nov 08, 2012 | 3.508 | 3.584 | 3.508 | 3.517 | 1,545,552 | +0.01(+0.36%) |
Nov 07, 2012 | 3.572 | 3.580 | 3.479 | 3.504 | 888,845 | -0.08(-2.24%) |
Nov 06, 2012 | 3.639 | 3.639 | 3.551 | 3.584 | 1,041,078 | -0.03(-0.94%) |
Nov 05, 2012 | 3.555 | 3.631 | 3.534 | 3.618 | 1,351,540 | +0.02(+0.47%) |
Nov 02, 2012 | 3.644 | 3.682 | 3.580 | 3.601 | 1,408,727 | -0.04(-1.16%) |
Nov 01, 2012 | 3.449 | 3.644 | 3.398 | 3.644 | 2,606,981 | +0.38(+11.53%) |
Oct 31, 2012 | 3.525 | 3.546 | 3.199 | 3.267 | 3,021,308 | -0.13(-3.74%) |
Oct 26, 2012 | 3.424 | 3.394 | 3.394 | 3.394 | 359,175 | -0.05(-1.47%) |
Oct 25, 2012 | 3.470 | 3.474 | 3.441 | 3.445 | 404,807 | -0.01(-0.24%) |
Oct 24, 2012 | 3.496 | 3.496 | 3.432 | 3.453 | 285,827 | +0.00(+0.12%) |
Oct 23, 2012 | 3.441 | 3.457 | 3.419 | 3.449 | 534,507 | -0.03(-0.97%) |
Oct 19, 2012 | 3.529 | 3.529 | 3.441 | 3.483 | 1,222,982 | -0.08(-2.37%) |
Oct 18, 2012 | 3.584 | 3.593 | 3.504 | 3.568 | 822,386 | -0.03(-0.71%) |
Oct 17, 2012 | 3.589 | 3.648 | 3.559 | 3.593 | 1,014,568 | -0.01(-0.35%) |
Oct 16, 2012 | 3.597 | 3.618 | 3.572 | 3.606 | 437,815 | +0.02(+0.47%) |
Oct 15, 2012 | 3.614 | 3.656 | 3.559 | 3.589 | 843,232 | -0.04(-1.05%) |
Oct 12, 2012 | 3.580 | 3.644 | 3.555 | 3.627 | 1,476,056 | -0.04(-1.04%) |
Oct 11, 2012 | 3.686 | 3.690 | 3.644 | 3.665 | 301,799 | +0.03(+0.81%) |
Oct 10, 2012 | 3.639 | 3.673 | 3.597 | 3.635 | 712,435 | -0.03(-0.69%) |
Oct 09, 2012 | 3.720 | 3.724 | 3.656 | 3.661 | 358,423 | -0.08(-2.15%) |
Oct 08, 2012 | 3.758 | 3.771 | 3.703 | 3.741 | 905,157 | -0.06(-1.56%) |
Oct 05, 2012 | 3.847 | 3.893 | 3.792 | 3.800 | 558,321 | -0.08(-2.18%) |
Oct 04, 2012 | 3.881 | 3.915 | 3.843 | 3.885 | 611,836 | +0.00(+0.11%) |
Oct 03, 2012 | 3.868 | 3.889 | 3.796 | 3.881 | 692,827 | +0.03(+0.88%) |
Oct 02, 2012 | 3.868 | 3.885 | 3.804 | 3.847 | 589,120 | -0.02(-0.44%) |