Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.389 | 3.442 | 3.382 | 3.438 | 1,235,497 | +0.05(+1.46%) |
Dec 28, 2012 | 3.399 | 3.418 | 3.369 | 3.389 | 996,313 | -0.04(-1.06%) |
Dec 27, 2012 | 3.415 | 3.425 | 3.389 | 3.425 | 587,918 | +0.01(+0.29%) |
Dec 26, 2012 | 3.412 | 3.428 | 3.409 | 3.415 | 809,384 | -0.00(-0.08%) |
Dec 24, 2012 | 3.409 | 3.418 | 3.399 | 3.418 | 861,263 | -0.00(-0.01%) |
Dec 21, 2012 | 3.409 | 3.425 | 3.399 | 3.418 | 757,283 | -0.02(-0.48%) |
Dec 20, 2012 | 3.415 | 3.435 | 3.402 | 3.435 | 817,444 | +0.02(+0.58%) |
Dec 19, 2012 | 3.438 | 3.438 | 3.412 | 3.415 | 665,962 | -0.02(-0.67%) |
Dec 18, 2012 | 3.409 | 3.442 | 3.409 | 3.438 | 590,139 | +0.03(+0.87%) |
Dec 17, 2012 | 3.422 | 3.432 | 3.399 | 3.409 | 883,411 | -0.01(-0.39%) |
Dec 14, 2012 | 3.399 | 3.432 | 3.399 | 3.422 | 714,186 | +0.01(+0.29%) |
Dec 13, 2012 | 3.415 | 3.422 | 3.395 | 3.412 | 847,539 | +0.00(+0.00%) |
Dec 12, 2012 | 3.395 | 3.425 | 3.392 | 3.412 | 994,144 | +0.02(+0.49%) |
Dec 11, 2012 | 3.382 | 3.402 | 3.382 | 3.395 | 533,721 | +0.02(+0.59%) |
Dec 10, 2012 | 3.382 | 3.389 | 3.366 | 3.376 | 547,487 | -0.01(-0.19%) |
Dec 07, 2012 | 3.395 | 3.409 | 3.377 | 3.382 | 576,115 | -0.01(-0.39%) |
Dec 06, 2012 | 3.389 | 3.405 | 3.378 | 3.395 | 845,595 | +0.01(+0.39%) |
Dec 05, 2012 | 3.372 | 3.385 | 3.362 | 3.382 | 594,319 | +0.01(+0.20%) |
Dec 04, 2012 | 3.382 | 3.389 | 3.356 | 3.376 | 879,376 | -0.03(-0.97%) |
Nov 30, 2012 | 3.412 | 3.412 | 3.395 | 3.409 | 635,757 | -0.01(-0.19%) |
Nov 29, 2012 | 3.402 | 3.415 | 3.389 | 3.415 | 660,031 | +0.02(+0.68%) |
Nov 28, 2012 | 3.379 | 3.402 | 3.356 | 3.392 | 578,863 | +0.00(+0.10%) |
Nov 27, 2012 | 3.392 | 3.402 | 3.385 | 3.389 | 483,968 | -0.00(-0.10%) |
Nov 26, 2012 | 3.399 | 3.402 | 3.372 | 3.392 | 686,656 | -0.01(-0.39%) |
Nov 23, 2012 | 3.392 | 3.412 | 3.384 | 3.405 | 117,091 | +0.03(+0.78%) |
Nov 21, 2012 | 3.349 | 3.379 | 3.339 | 3.379 | 514,407 | +0.04(+1.08%) |
Nov 20, 2012 | 3.369 | 3.376 | 3.336 | 3.343 | 982,225 | -0.02(-0.49%) |
Nov 19, 2012 | 3.346 | 3.382 | 3.346 | 3.359 | 1,225,377 | +0.03(+0.89%) |
Nov 16, 2012 | 3.310 | 3.339 | 3.280 | 3.329 | 980,990 | +0.04(+1.29%) |
Nov 15, 2012 | 3.336 | 3.346 | 3.270 | 3.287 | 1,295,567 | -0.05(-1.47%) |
Nov 14, 2012 | 3.399 | 3.405 | 3.336 | 3.336 | 910,109 | -0.06(-1.84%) |
Nov 13, 2012 | 3.395 | 3.412 | 3.390 | 3.399 | 450,360 | +0.00(+0.00%) |
Nov 12, 2012 | 3.405 | 3.422 | 3.392 | 3.399 | 251,336 | -0.01(-0.19%) |
Nov 09, 2012 | 3.395 | 3.418 | 3.385 | 3.405 | 559,236 | -0.01(-0.19%) |
Nov 08, 2012 | 3.432 | 3.448 | 3.405 | 3.412 | 481,074 | -0.03(-0.96%) |
Nov 07, 2012 | 3.488 | 3.488 | 3.418 | 3.445 | 760,004 | -0.06(-1.69%) |
Nov 06, 2012 | 3.491 | 3.504 | 3.484 | 3.504 | 576,564 | +0.01(+0.28%) |
Nov 05, 2012 | 3.494 | 3.494 | 3.471 | 3.494 | 491,109 | -0.00(-0.09%) |
Nov 02, 2012 | 3.537 | 3.537 | 3.491 | 3.498 | 521,447 | -0.02(-0.66%) |
Nov 01, 2012 | 3.484 | 3.527 | 3.484 | 3.521 | 688,698 | +0.04(+1.04%) |
Oct 31, 2012 | 3.527 | 3.540 | 3.461 | 3.484 | 1,103,263 | -0.01(-0.28%) |
Oct 26, 2012 | 3.474 | 3.494 | 3.494 | 3.494 | 1,096,012 | +0.02(+0.66%) |
Oct 25, 2012 | 3.465 | 3.481 | 3.451 | 3.471 | 916,795 | +0.01(+0.19%) |
Oct 24, 2012 | 3.471 | 3.484 | 3.461 | 3.465 | 586,878 | -0.01(-0.38%) |
Oct 23, 2012 | 3.451 | 3.478 | 3.435 | 3.478 | 963,541 | -0.00(-0.10%) |
Oct 19, 2012 | 3.526 | 3.530 | 3.475 | 3.481 | 886,123 | -0.05(-1.45%) |
Oct 18, 2012 | 3.523 | 3.536 | 3.507 | 3.533 | 898,790 | +0.01(+0.27%) |
Oct 17, 2012 | 3.523 | 3.536 | 3.517 | 3.523 | 910,071 | +0.00(+0.00%) |
Oct 16, 2012 | 3.501 | 3.530 | 3.498 | 3.523 | 983,656 | +0.03(+0.73%) |
Oct 15, 2012 | 3.488 | 3.504 | 3.475 | 3.497 | 1,061,323 | +0.01(+0.37%) |
Oct 12, 2012 | 3.494 | 3.497 | 3.481 | 3.485 | 806,199 | +0.00(+0.00%) |
Oct 11, 2012 | 3.462 | 3.488 | 3.449 | 3.485 | 587,184 | +0.04(+1.02%) |
Oct 10, 2012 | 3.453 | 3.456 | 3.438 | 3.449 | 795,425 | -0.00(-0.09%) |
Oct 09, 2012 | 3.478 | 3.488 | 3.453 | 3.453 | 737,085 | -0.03(-0.83%) |
Oct 08, 2012 | 3.465 | 3.503 | 3.465 | 3.481 | 809,468 | +0.01(+0.18%) |
Oct 05, 2012 | 3.469 | 3.481 | 3.459 | 3.475 | 913,318 | +0.01(+0.28%) |
Oct 04, 2012 | 3.440 | 3.469 | 3.433 | 3.465 | 865,953 | +0.04(+1.03%) |
Oct 03, 2012 | 3.424 | 3.440 | 3.420 | 3.430 | 763,423 | +0.01(+0.25%) |
Oct 02, 2012 | 3.420 | 3.436 | 3.414 | 3.421 | 692,908 | +0.00(+0.03%) |