Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.363 | 3.415 | 3.356 | 3.412 | 1,245,115 | +0.05(+1.46%) |
Dec 28, 2012 | 3.372 | 3.392 | 3.343 | 3.363 | 1,004,069 | -0.04(-1.06%) |
Dec 27, 2012 | 3.389 | 3.399 | 3.363 | 3.399 | 592,495 | +0.01(+0.29%) |
Dec 26, 2012 | 3.386 | 3.402 | 3.382 | 3.389 | 815,685 | -0.00(-0.08%) |
Dec 24, 2012 | 3.382 | 3.392 | 3.372 | 3.392 | 867,968 | -0.00(-0.01%) |
Dec 21, 2012 | 3.382 | 3.399 | 3.372 | 3.392 | 763,178 | -0.02(-0.48%) |
Dec 20, 2012 | 3.389 | 3.408 | 3.376 | 3.408 | 823,808 | +0.02(+0.58%) |
Dec 19, 2012 | 3.412 | 3.412 | 3.386 | 3.389 | 671,146 | -0.02(-0.67%) |
Dec 18, 2012 | 3.382 | 3.415 | 3.382 | 3.412 | 594,733 | +0.03(+0.87%) |
Dec 17, 2012 | 3.395 | 3.405 | 3.372 | 3.382 | 890,288 | -0.01(-0.39%) |
Dec 14, 2012 | 3.372 | 3.405 | 3.372 | 3.395 | 719,746 | +0.01(+0.29%) |
Dec 13, 2012 | 3.389 | 3.395 | 3.369 | 3.386 | 854,137 | +0.00(+0.00%) |
Dec 12, 2012 | 3.369 | 3.399 | 3.366 | 3.386 | 1,001,883 | +0.02(+0.49%) |
Dec 11, 2012 | 3.356 | 3.376 | 3.356 | 3.369 | 537,876 | +0.02(+0.59%) |
Dec 10, 2012 | 3.356 | 3.363 | 3.340 | 3.350 | 551,749 | -0.01(-0.20%) |
Dec 07, 2012 | 3.369 | 3.382 | 3.351 | 3.356 | 580,600 | -0.01(-0.39%) |
Dec 06, 2012 | 3.363 | 3.379 | 3.352 | 3.369 | 852,178 | +0.01(+0.39%) |
Dec 05, 2012 | 3.346 | 3.359 | 3.336 | 3.356 | 598,946 | +0.01(+0.20%) |
Dec 04, 2012 | 3.356 | 3.363 | 3.330 | 3.350 | 886,222 | -0.03(-0.97%) |
Nov 30, 2012 | 3.386 | 3.386 | 3.369 | 3.382 | 640,706 | -0.01(-0.19%) |
Nov 29, 2012 | 3.376 | 3.389 | 3.363 | 3.389 | 665,169 | +0.02(+0.68%) |
Nov 28, 2012 | 3.353 | 3.376 | 3.330 | 3.366 | 583,369 | +0.00(+0.10%) |
Nov 27, 2012 | 3.366 | 3.376 | 3.359 | 3.363 | 487,736 | -0.00(-0.10%) |
Nov 26, 2012 | 3.372 | 3.376 | 3.346 | 3.366 | 692,002 | -0.01(-0.39%) |
Nov 23, 2012 | 3.366 | 3.386 | 3.358 | 3.379 | 118,002 | +0.03(+0.78%) |
Nov 21, 2012 | 3.323 | 3.353 | 3.314 | 3.353 | 518,411 | +0.04(+1.08%) |
Nov 20, 2012 | 3.343 | 3.350 | 3.310 | 3.317 | 989,872 | -0.02(-0.49%) |
Nov 19, 2012 | 3.320 | 3.356 | 3.320 | 3.333 | 1,234,917 | +0.03(+0.89%) |
Nov 16, 2012 | 3.284 | 3.314 | 3.255 | 3.304 | 988,627 | +0.04(+1.29%) |
Nov 15, 2012 | 3.310 | 3.320 | 3.245 | 3.262 | 1,305,653 | -0.05(-1.47%) |
Nov 14, 2012 | 3.372 | 3.379 | 3.310 | 3.310 | 917,194 | -0.06(-1.84%) |
Nov 13, 2012 | 3.369 | 3.386 | 3.364 | 3.372 | 453,866 | +0.00(+0.00%) |
Nov 12, 2012 | 3.379 | 3.395 | 3.366 | 3.372 | 253,293 | -0.01(-0.19%) |
Nov 09, 2012 | 3.369 | 3.392 | 3.359 | 3.379 | 563,590 | -0.01(-0.19%) |
Nov 08, 2012 | 3.405 | 3.421 | 3.379 | 3.386 | 484,819 | -0.03(-0.96%) |
Nov 07, 2012 | 3.461 | 3.461 | 3.392 | 3.418 | 765,921 | -0.06(-1.69%) |
Nov 06, 2012 | 3.464 | 3.477 | 3.457 | 3.477 | 581,052 | +0.01(+0.28%) |
Nov 05, 2012 | 3.467 | 3.467 | 3.444 | 3.467 | 494,932 | -0.00(-0.09%) |
Nov 02, 2012 | 3.510 | 3.510 | 3.464 | 3.471 | 525,507 | -0.02(-0.66%) |
Nov 01, 2012 | 3.457 | 3.500 | 3.457 | 3.493 | 694,059 | +0.04(+1.04%) |
Oct 31, 2012 | 3.500 | 3.513 | 3.435 | 3.457 | 1,111,852 | -0.01(-0.28%) |
Oct 26, 2012 | 3.448 | 3.467 | 3.467 | 3.467 | 1,104,545 | +0.02(+0.66%) |
Oct 25, 2012 | 3.438 | 3.454 | 3.425 | 3.444 | 923,932 | +0.01(+0.19%) |
Oct 24, 2012 | 3.444 | 3.457 | 3.435 | 3.438 | 591,446 | -0.01(-0.38%) |
Oct 23, 2012 | 3.425 | 3.451 | 3.408 | 3.451 | 971,043 | -0.00(-0.10%) |
Oct 19, 2012 | 3.499 | 3.502 | 3.448 | 3.455 | 893,022 | -0.05(-1.45%) |
Oct 18, 2012 | 3.496 | 3.509 | 3.480 | 3.506 | 905,787 | +0.01(+0.27%) |
Oct 17, 2012 | 3.496 | 3.509 | 3.490 | 3.496 | 917,155 | +0.00(+0.00%) |
Oct 16, 2012 | 3.474 | 3.502 | 3.471 | 3.496 | 991,313 | +0.03(+0.73%) |
Oct 15, 2012 | 3.461 | 3.477 | 3.448 | 3.470 | 1,069,585 | +0.01(+0.37%) |
Oct 12, 2012 | 3.467 | 3.470 | 3.454 | 3.458 | 812,475 | +0.00(+0.00%) |
Oct 11, 2012 | 3.435 | 3.461 | 3.423 | 3.458 | 591,755 | +0.04(+1.02%) |
Oct 10, 2012 | 3.426 | 3.429 | 3.411 | 3.423 | 801,618 | -0.00(-0.09%) |
Oct 09, 2012 | 3.451 | 3.461 | 3.426 | 3.426 | 742,823 | -0.03(-0.83%) |
Oct 08, 2012 | 3.439 | 3.476 | 3.439 | 3.455 | 815,770 | +0.01(+0.19%) |
Oct 05, 2012 | 3.442 | 3.454 | 3.432 | 3.448 | 920,428 | +0.01(+0.28%) |
Oct 04, 2012 | 3.413 | 3.442 | 3.407 | 3.439 | 872,694 | +0.04(+1.03%) |
Oct 03, 2012 | 3.397 | 3.413 | 3.394 | 3.404 | 769,366 | +0.01(+0.25%) |
Oct 02, 2012 | 3.394 | 3.410 | 3.388 | 3.395 | 698,302 | +0.00(+0.03%) |