Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.396 | 3.410 | 3.351 | 3.387 | 158,091 | -0.04(-1.05%) |
Dec 28, 2012 | 3.450 | 3.486 | 3.392 | 3.423 | 263,770 | -0.02(-0.52%) |
Dec 27, 2012 | 3.401 | 3.441 | 3.365 | 3.441 | 173,430 | +0.05(+1.56%) |
Dec 26, 2012 | 3.397 | 3.410 | 3.366 | 3.388 | 133,113 | +0.01(+0.26%) |
Dec 24, 2012 | 3.344 | 3.393 | 3.330 | 3.379 | 218,765 | +0.00(+0.13%) |
Dec 21, 2012 | 3.290 | 3.388 | 3.290 | 3.375 | 245,907 | +0.02(+0.53%) |
Dec 20, 2012 | 3.370 | 3.370 | 3.308 | 3.357 | 259,413 | +0.00(+0.00%) |
Dec 19, 2012 | 3.312 | 3.357 | 3.302 | 3.357 | 170,912 | +0.07(+2.03%) |
Dec 18, 2012 | 3.308 | 3.317 | 3.272 | 3.290 | 201,728 | +0.00(+0.14%) |
Dec 17, 2012 | 3.295 | 3.312 | 3.241 | 3.286 | 315,688 | +0.00(+0.00%) |
Dec 14, 2012 | 3.330 | 3.330 | 3.277 | 3.286 | 212,186 | -0.01(-0.40%) |
Dec 13, 2012 | 3.330 | 3.330 | 3.295 | 3.299 | 143,710 | -0.01(-0.41%) |
Dec 12, 2012 | 3.317 | 3.339 | 3.308 | 3.312 | 164,214 | -0.01(-0.27%) |
Dec 11, 2012 | 3.330 | 3.348 | 3.308 | 3.321 | 108,717 | +0.00(+0.12%) |
Dec 10, 2012 | 3.260 | 3.328 | 3.251 | 3.317 | 295,500 | -0.01(-0.27%) |
Dec 07, 2012 | 3.344 | 3.357 | 3.313 | 3.326 | 163,673 | -0.03(-0.92%) |
Dec 06, 2012 | 3.353 | 3.379 | 3.322 | 3.357 | 125,845 | -0.02(-0.66%) |
Dec 05, 2012 | 3.375 | 3.415 | 3.348 | 3.379 | 151,891 | -0.01(-0.39%) |
Dec 04, 2012 | 3.362 | 3.397 | 3.362 | 3.393 | 131,683 | +0.01(+0.39%) |
Nov 30, 2012 | 3.388 | 3.419 | 3.370 | 3.379 | 185,051 | -0.02(-0.65%) |
Nov 29, 2012 | 3.424 | 3.428 | 3.375 | 3.401 | 256,775 | -0.02(-0.65%) |
Nov 28, 2012 | 3.433 | 3.433 | 3.410 | 3.424 | 334,331 | -0.01(-0.39%) |
Nov 27, 2012 | 3.428 | 3.437 | 3.393 | 3.437 | 416,418 | +0.01(+0.39%) |
Nov 26, 2012 | 3.433 | 3.437 | 3.401 | 3.424 | 220,669 | -0.01(-0.26%) |
Nov 23, 2012 | 3.419 | 3.437 | 3.415 | 3.433 | 187,683 | +0.02(+0.52%) |
Nov 21, 2012 | 3.424 | 3.424 | 3.415 | 3.415 | 225,641 | +0.00(+0.00%) |
Nov 20, 2012 | 3.424 | 3.424 | 3.406 | 3.415 | 232,719 | +0.00(+0.00%) |
Nov 19, 2012 | 3.397 | 3.433 | 3.397 | 3.415 | 414,837 | +0.04(+1.05%) |
Nov 16, 2012 | 3.322 | 3.397 | 3.305 | 3.379 | 312,777 | +0.08(+2.56%) |
Nov 15, 2012 | 3.384 | 3.401 | 3.197 | 3.295 | 302,810 | +0.02(+0.54%) |
Nov 14, 2012 | 3.388 | 3.406 | 3.202 | 3.277 | 496,681 | -0.11(-3.27%) |
Nov 13, 2012 | 3.419 | 3.433 | 3.362 | 3.388 | 191,829 | -0.02(-0.52%) |
Nov 12, 2012 | 3.379 | 3.428 | 3.375 | 3.406 | 302,213 | +0.00(+0.00%) |
Nov 09, 2012 | 3.419 | 3.424 | 3.370 | 3.406 | 269,199 | -0.01(-0.26%) |
Nov 08, 2012 | 3.437 | 3.437 | 3.406 | 3.415 | 325,718 | +0.00(+0.00%) |
Nov 07, 2012 | 3.415 | 3.415 | 3.397 | 3.415 | 319,789 | +0.00(+0.00%) |
Nov 06, 2012 | 3.415 | 3.415 | 3.375 | 3.415 | 413,570 | +0.03(+0.78%) |
Nov 05, 2012 | 3.397 | 3.410 | 3.366 | 3.388 | 464,856 | -0.03(-0.90%) |
Nov 02, 2012 | 3.419 | 3.419 | 3.393 | 3.419 | 419,810 | +0.00(+0.13%) |
Nov 01, 2012 | 3.397 | 3.419 | 3.321 | 3.415 | 322,826 | +0.07(+1.98%) |
Oct 31, 2012 | 3.384 | 3.397 | 3.318 | 3.349 | 512,681 | -0.05(-1.43%) |
Oct 26, 2012 | 3.419 | 3.397 | 3.397 | 3.397 | 334,549 | -0.02(-0.65%) |
Oct 25, 2012 | 3.419 | 3.419 | 3.397 | 3.419 | 258,856 | +0.02(+0.65%) |
Oct 24, 2012 | 3.397 | 3.402 | 3.384 | 3.397 | 434,105 | +0.00(+0.00%) |
Oct 23, 2012 | 3.397 | 3.410 | 3.393 | 3.397 | 348,634 | +0.02(+0.65%) |
Oct 19, 2012 | 3.397 | 3.397 | 3.331 | 3.375 | 346,231 | -0.02(-0.65%) |
Oct 18, 2012 | 3.397 | 3.397 | 3.375 | 3.397 | 247,915 | +0.03(+0.92%) |
Oct 17, 2012 | 3.419 | 3.419 | 3.357 | 3.366 | 272,506 | -0.04(-1.17%) |
Oct 16, 2012 | 3.419 | 3.428 | 3.331 | 3.406 | 232,310 | +0.08(+2.25%) |
Oct 15, 2012 | 3.424 | 3.441 | 3.331 | 3.331 | 405,854 | -0.01(-0.40%) |
Oct 12, 2012 | 3.428 | 3.428 | 3.318 | 3.344 | 222,675 | -0.04(-1.04%) |
Oct 11, 2012 | 3.485 | 3.485 | 3.349 | 3.380 | 238,384 | +0.02(+0.52%) |
Oct 10, 2012 | 3.459 | 3.459 | 3.331 | 3.362 | 189,426 | -0.02(-0.52%) |
Oct 09, 2012 | 3.481 | 3.490 | 3.371 | 3.380 | 249,672 | -0.08(-2.31%) |
Oct 08, 2012 | 3.411 | 3.486 | 3.407 | 3.459 | 475,703 | +0.04(+1.03%) |
Oct 05, 2012 | 3.415 | 3.424 | 3.411 | 3.424 | 329,592 | +0.02(+0.65%) |
Oct 04, 2012 | 3.420 | 3.420 | 3.372 | 3.402 | 341,179 | -0.01(-0.39%) |
Oct 03, 2012 | 3.394 | 3.424 | 3.367 | 3.415 | 457,455 | +0.03(+0.78%) |
Oct 02, 2012 | 3.385 | 3.411 | 3.363 | 3.389 | 352,297 | +0.03(+0.78%) |