Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.317 | 3.393 | 3.295 | 3.393 | 405,643 | +0.07(+2.04%) |
Dec 28, 2012 | 3.317 | 3.347 | 3.310 | 3.325 | 597,700 | -0.02(-0.68%) |
Dec 27, 2012 | 3.347 | 3.347 | 3.302 | 3.347 | 583,168 | +0.04(+1.14%) |
Dec 26, 2012 | 3.302 | 3.317 | 3.287 | 3.310 | 458,137 | +0.07(+2.09%) |
Dec 24, 2012 | 3.219 | 3.249 | 3.219 | 3.242 | 912,166 | -0.17(-4.87%) |
Dec 21, 2012 | 3.408 | 3.415 | 3.370 | 3.408 | 1,662,875 | -0.22(-6.03%) |
Dec 20, 2012 | 3.611 | 3.634 | 3.596 | 3.626 | 1,058,945 | +0.05(+1.26%) |
Dec 19, 2012 | 3.589 | 3.604 | 3.574 | 3.581 | 1,238,109 | +0.03(+0.85%) |
Dec 18, 2012 | 3.559 | 3.559 | 3.483 | 3.551 | 2,065,840 | -0.02(-0.42%) |
Dec 17, 2012 | 3.521 | 3.566 | 3.513 | 3.566 | 1,709,665 | +0.11(+3.28%) |
Dec 14, 2012 | 3.506 | 3.513 | 3.445 | 3.453 | 1,729,498 | -0.12(-3.38%) |
Dec 13, 2012 | 3.528 | 3.611 | 3.521 | 3.574 | 3,813,009 | +0.25(+7.48%) |
Dec 12, 2012 | 3.347 | 3.347 | 3.302 | 3.325 | 1,547,348 | +0.07(+2.08%) |
Dec 11, 2012 | 3.302 | 3.310 | 3.227 | 3.257 | 3,884,614 | -0.11(-3.14%) |
Dec 10, 2012 | 3.362 | 3.408 | 3.362 | 3.362 | 4,657,626 | -0.02(-0.45%) |
Dec 07, 2012 | 3.378 | 3.385 | 3.355 | 3.378 | 1,283,725 | +0.12(+3.70%) |
Dec 06, 2012 | 3.295 | 3.302 | 3.249 | 3.257 | 1,275,729 | -0.10(-2.92%) |
Dec 05, 2012 | 3.355 | 3.370 | 3.310 | 3.355 | 1,637,946 | -0.02(-0.67%) |
Dec 04, 2012 | 3.385 | 3.445 | 3.378 | 3.378 | 5,104,811 | +0.27(+8.74%) |
Nov 30, 2012 | 3.136 | 3.151 | 3.099 | 3.106 | 2,008,546 | +0.05(+1.48%) |
Nov 29, 2012 | 3.053 | 3.091 | 3.038 | 3.061 | 3,753,346 | -0.03(-0.98%) |
Nov 28, 2012 | 3.061 | 3.114 | 3.023 | 3.091 | 5,527,046 | +0.11(+3.54%) |
Nov 27, 2012 | 3.023 | 3.038 | 2.955 | 2.986 | 5,255,502 | -0.07(-2.22%) |
Nov 26, 2012 | 3.099 | 3.099 | 3.031 | 3.053 | 1,493,466 | +0.02(+0.50%) |
Nov 23, 2012 | 3.031 | 3.061 | 2.993 | 3.038 | 1,609,969 | +0.18(+6.33%) |
Nov 21, 2012 | 2.835 | 2.872 | 2.827 | 2.857 | 1,146,238 | -0.05(-1.56%) |
Nov 20, 2012 | 2.888 | 2.903 | 2.872 | 2.903 | 559,873 | -0.03(-1.03%) |
Nov 19, 2012 | 2.925 | 2.933 | 2.895 | 2.933 | 1,087,366 | +0.08(+2.64%) |
Nov 16, 2012 | 2.888 | 2.888 | 2.835 | 2.857 | 998,161 | -0.08(-2.57%) |
Nov 15, 2012 | 2.925 | 2.948 | 2.903 | 2.933 | 1,432,982 | -0.03(-1.02%) |
Nov 14, 2012 | 2.970 | 3.001 | 2.959 | 2.963 | 351,294 | -0.02(-0.76%) |
Nov 13, 2012 | 2.963 | 2.986 | 2.933 | 2.986 | 746,172 | -0.12(-3.88%) |
Nov 12, 2012 | 3.129 | 3.136 | 3.076 | 3.106 | 1,442,623 | +0.01(+0.24%) |
Nov 09, 2012 | 3.023 | 3.114 | 3.023 | 3.099 | 1,697,232 | +0.06(+1.98%) |
Nov 08, 2012 | 3.016 | 3.061 | 3.016 | 3.038 | 1,314,266 | +0.10(+3.33%) |
Nov 07, 2012 | 3.016 | 3.023 | 2.940 | 2.940 | 984,334 | -0.08(-2.74%) |
Nov 06, 2012 | 3.027 | 3.031 | 3.008 | 3.023 | 613,735 | +0.00(+0.00%) |
Nov 05, 2012 | 3.016 | 3.046 | 2.986 | 3.023 | 836,236 | +0.00(+0.00%) |
Nov 02, 2012 | 3.046 | 3.061 | 3.023 | 3.023 | 1,591,888 | +0.00(+0.00%) |
Nov 01, 2012 | 2.948 | 3.031 | 2.948 | 3.023 | 1,762,020 | +0.17(+6.08%) |
Oct 31, 2012 | 2.820 | 2.850 | 2.786 | 2.850 | 1,918,514 | +0.19(+7.08%) |
Oct 26, 2012 | 2.639 | 2.661 | 2.661 | 2.661 | 2,181,529 | -0.19(-6.61%) |
Oct 25, 2012 | 2.782 | 2.895 | 2.759 | 2.850 | 1,115,864 | -0.08(-2.83%) |
Oct 24, 2012 | 2.948 | 2.970 | 2.925 | 2.933 | 740,085 | -0.02(-0.77%) |
Oct 23, 2012 | 2.978 | 2.978 | 2.940 | 2.955 | 1,300,035 | +0.05(+1.82%) |
Oct 19, 2012 | 2.955 | 2.955 | 2.888 | 2.903 | 538,088 | -0.06(-2.04%) |
Oct 18, 2012 | 2.970 | 2.986 | 2.937 | 2.963 | 1,799,949 | -0.04(-1.26%) |
Oct 17, 2012 | 3.016 | 3.016 | 2.963 | 3.001 | 3,216,286 | +0.02(+0.76%) |
Oct 16, 2012 | 2.918 | 2.993 | 2.895 | 2.978 | 2,721,922 | +0.26(+9.72%) |
Oct 15, 2012 | 2.699 | 2.722 | 2.673 | 2.714 | 2,521,698 | +0.11(+4.35%) |
Oct 12, 2012 | 2.714 | 2.722 | 2.593 | 2.601 | 402,846 | +0.01(+0.29%) |
Oct 11, 2012 | 2.586 | 2.631 | 2.575 | 2.593 | 1,002,714 | +0.07(+2.69%) |
Oct 10, 2012 | 2.495 | 2.556 | 2.488 | 2.526 | 898,955 | -0.02(-0.59%) |
Oct 09, 2012 | 2.593 | 2.593 | 2.533 | 2.541 | 756,488 | -0.09(-3.44%) |
Oct 08, 2012 | 2.646 | 2.646 | 2.601 | 2.631 | 1,492,443 | -0.05(-1.97%) |
Oct 05, 2012 | 2.707 | 2.722 | 2.676 | 2.684 | 1,271,702 | +0.03(+1.14%) |
Oct 04, 2012 | 2.639 | 2.654 | 2.624 | 2.654 | 929,626 | -0.02(-0.57%) |
Oct 03, 2012 | 2.729 | 2.729 | 2.639 | 2.669 | 1,483,653 | -0.05(-1.67%) |
Oct 02, 2012 | 2.699 | 2.722 | 2.684 | 2.714 | 844,722 | +0.05(+1.98%) |