Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.179 | 3.276 | 3.179 | 3.239 | 381,136 | +0.03(+0.86%) |
Dec 28, 2012 | 3.165 | 3.225 | 3.110 | 3.211 | 284,401 | +0.04(+1.31%) |
Dec 27, 2012 | 3.142 | 3.202 | 3.100 | 3.170 | 149,480 | +0.02(+0.73%) |
Dec 26, 2012 | 3.225 | 3.239 | 3.133 | 3.147 | 142,478 | -0.09(-2.71%) |
Dec 24, 2012 | 3.225 | 3.239 | 3.211 | 3.234 | 62,186 | -0.00(-0.14%) |
Dec 21, 2012 | 3.280 | 3.280 | 3.165 | 3.239 | 375,889 | -0.09(-2.64%) |
Dec 20, 2012 | 3.290 | 3.327 | 3.276 | 3.327 | 149,929 | +0.05(+1.55%) |
Dec 19, 2012 | 3.280 | 3.313 | 3.184 | 3.276 | 157,849 | -0.02(-0.70%) |
Dec 18, 2012 | 3.188 | 3.313 | 3.184 | 3.299 | 235,129 | +0.14(+4.53%) |
Dec 17, 2012 | 3.197 | 3.211 | 3.137 | 3.156 | 214,884 | -0.00(-0.15%) |
Dec 14, 2012 | 3.137 | 3.188 | 3.073 | 3.160 | 218,447 | +0.00(+0.00%) |
Dec 13, 2012 | 3.165 | 3.248 | 3.137 | 3.160 | 271,932 | -0.02(-0.72%) |
Dec 12, 2012 | 3.253 | 3.253 | 3.179 | 3.184 | 417,680 | -0.05(-1.57%) |
Dec 11, 2012 | 3.184 | 3.280 | 3.184 | 3.234 | 249,280 | +0.05(+1.59%) |
Dec 10, 2012 | 3.165 | 3.197 | 3.110 | 3.184 | 254,961 | +0.03(+1.02%) |
Dec 07, 2012 | 3.031 | 3.160 | 3.008 | 3.151 | 216,271 | +0.15(+5.08%) |
Dec 06, 2012 | 2.981 | 3.036 | 2.948 | 2.999 | 271,678 | +0.00(+0.00%) |
Dec 05, 2012 | 2.985 | 3.017 | 2.944 | 2.999 | 274,983 | +0.01(+0.31%) |
Dec 04, 2012 | 2.934 | 2.990 | 2.921 | 2.990 | 245,570 | -0.01(-0.31%) |
Nov 30, 2012 | 3.054 | 3.054 | 2.976 | 2.999 | 662,332 | -0.04(-1.37%) |
Nov 29, 2012 | 3.004 | 3.077 | 3.004 | 3.041 | 235,749 | +0.03(+0.92%) |
Nov 28, 2012 | 2.981 | 3.022 | 2.971 | 3.013 | 320,867 | +0.01(+0.31%) |
Nov 27, 2012 | 2.994 | 3.064 | 2.971 | 3.004 | 236,514 | -0.02(-0.61%) |
Nov 26, 2012 | 3.027 | 3.073 | 2.999 | 3.022 | 611,049 | -0.00(-0.15%) |
Nov 23, 2012 | 2.981 | 3.034 | 2.976 | 3.027 | 160,229 | +0.03(+0.92%) |
Nov 21, 2012 | 3.004 | 3.036 | 2.976 | 2.999 | 314,317 | -0.02(-0.61%) |
Nov 20, 2012 | 3.017 | 3.054 | 2.953 | 3.017 | 716,816 | -0.01(-0.46%) |
Nov 19, 2012 | 3.041 | 3.091 | 3.022 | 3.031 | 427,072 | +0.02(+0.77%) |
Nov 16, 2012 | 2.999 | 3.022 | 2.985 | 3.008 | 210,180 | -0.01(-0.31%) |
Nov 15, 2012 | 3.100 | 3.124 | 2.999 | 3.017 | 328,304 | -0.09(-2.97%) |
Nov 14, 2012 | 3.110 | 3.114 | 3.077 | 3.110 | 994,151 | +0.00(+0.15%) |
Nov 13, 2012 | 3.119 | 3.128 | 3.082 | 3.105 | 342,977 | -0.01(-0.44%) |
Nov 12, 2012 | 3.124 | 3.137 | 3.068 | 3.119 | 374,987 | +0.01(+0.30%) |
Nov 09, 2012 | 3.082 | 3.147 | 3.064 | 3.110 | 652,398 | -0.01(-0.30%) |
Nov 08, 2012 | 3.077 | 3.124 | 3.064 | 3.119 | 645,812 | +0.01(+0.45%) |
Nov 07, 2012 | 3.087 | 3.142 | 3.054 | 3.105 | 462,086 | -0.04(-1.17%) |
Nov 06, 2012 | 3.124 | 3.174 | 3.073 | 3.142 | 470,110 | +0.02(+0.59%) |
Nov 05, 2012 | 3.068 | 3.156 | 3.050 | 3.124 | 807,172 | +0.06(+2.11%) |
Nov 02, 2012 | 3.114 | 3.151 | 2.911 | 3.059 | 1,529,918 | -0.10(-3.21%) |
Nov 01, 2012 | 3.059 | 3.165 | 3.041 | 3.160 | 922,933 | +0.09(+2.85%) |
Oct 31, 2012 | 3.041 | 3.147 | 3.008 | 3.073 | 817,242 | +0.03(+0.91%) |
Oct 26, 2012 | 3.045 | 3.045 | 3.045 | 0 | +0.11(+3.77%) | |
Oct 25, 2012 | 3.008 | 3.040 | 2.916 | 2.934 | 657,184 | -0.06(-2.00%) |
Oct 24, 2012 | 2.981 | 3.004 | 2.944 | 2.994 | 589,084 | +0.03(+1.09%) |
Oct 23, 2012 | 2.994 | 2.994 | 2.861 | 2.962 | 485,227 | -0.01(-0.47%) |
Oct 19, 2012 | 3.031 | 3.036 | 2.953 | 2.976 | 563,074 | -0.07(-2.27%) |
Oct 18, 2012 | 3.059 | 3.096 | 3.008 | 3.045 | 379,187 | -0.00(-0.15%) |
Oct 17, 2012 | 3.017 | 3.073 | 2.981 | 3.050 | 419,852 | +0.02(+0.61%) |
Oct 16, 2012 | 2.921 | 3.045 | 2.913 | 3.031 | 820,625 | +0.14(+4.78%) |
Oct 15, 2012 | 2.778 | 2.897 | 2.768 | 2.893 | 363,905 | +0.12(+4.50%) |
Oct 12, 2012 | 2.773 | 2.778 | 2.708 | 2.768 | 1,645,603 | -0.01(-0.50%) |
Oct 11, 2012 | 2.718 | 2.787 | 2.660 | 2.782 | 489,547 | +0.07(+2.55%) |
Oct 10, 2012 | 2.667 | 2.754 | 2.625 | 2.713 | 542,735 | +0.07(+2.62%) |
Oct 09, 2012 | 2.667 | 2.667 | 2.607 | 2.644 | 262,061 | -0.03(-1.21%) |
Oct 08, 2012 | 2.588 | 2.694 | 2.588 | 2.676 | 426,443 | +0.05(+1.75%) |
Oct 05, 2012 | 2.773 | 2.773 | 2.611 | 2.630 | 514,686 | -0.12(-4.52%) |
Oct 04, 2012 | 2.713 | 2.768 | 2.685 | 2.754 | 405,508 | +0.06(+2.23%) |
Oct 03, 2012 | 2.727 | 2.736 | 2.644 | 2.694 | 428,884 | -0.03(-1.02%) |
Oct 02, 2012 | 2.731 | 2.764 | 2.658 | 2.722 | 527,465 | -0.01(-0.51%) |