Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.500 | 3.560 | 3.420 | 3.510 | 123,214 | +0.01(+0.29%) |
Dec 28, 2012 | 3.520 | 3.570 | 3.320 | 3.500 | 196,990 | -0.07(-1.96%) |
Dec 27, 2012 | 3.580 | 3.600 | 3.410 | 3.570 | 119,455 | -0.02(-0.56%) |
Dec 26, 2012 | 3.590 | 3.610 | 3.520 | 3.590 | 66,918 | -0.01(-0.28%) |
Dec 24, 2012 | 3.650 | 3.710 | 3.460 | 3.600 | 84,524 | -0.07(-1.91%) |
Dec 21, 2012 | 3.630 | 3.680 | 3.570 | 3.670 | 137,826 | +0.04(+1.10%) |
Dec 20, 2012 | 3.650 | 3.750 | 3.570 | 3.630 | 126,020 | +0.02(+0.55%) |
Dec 19, 2012 | 3.790 | 3.790 | 3.530 | 3.610 | 179,785 | -0.15(-3.99%) |
Dec 18, 2012 | 3.850 | 3.860 | 3.730 | 3.760 | 110,265 | -0.04(-1.05%) |
Dec 17, 2012 | 3.750 | 3.870 | 3.700 | 3.800 | 217,801 | +0.05(+1.33%) |
Dec 14, 2012 | 3.660 | 3.790 | 3.630 | 3.750 | 121,487 | +0.16(+4.46%) |
Dec 13, 2012 | 3.650 | 3.680 | 3.520 | 3.590 | 64,463 | -0.07(-1.91%) |
Dec 12, 2012 | 3.680 | 3.720 | 3.550 | 3.660 | 151,529 | -0.02(-0.54%) |
Dec 11, 2012 | 3.860 | 3.860 | 3.680 | 3.680 | 202,451 | -0.16(-4.17%) |
Dec 10, 2012 | 3.790 | 3.860 | 3.670 | 3.840 | 194,546 | +0.11(+2.95%) |
Dec 07, 2012 | 3.980 | 3.980 | 3.670 | 3.730 | 254,794 | -0.22(-5.57%) |
Dec 06, 2012 | 3.800 | 4.000 | 3.750 | 3.950 | 345,530 | +0.15(+3.95%) |
Dec 05, 2012 | 3.540 | 3.880 | 3.540 | 3.800 | 439,751 | +0.30(+8.57%) |
Dec 04, 2012 | 3.510 | 3.540 | 3.420 | 3.500 | 103,386 | +0.10(+2.94%) |
Nov 30, 2012 | 3.340 | 3.430 | 3.310 | 3.400 | 230,876 | +0.11(+3.34%) |
Nov 29, 2012 | 3.220 | 3.458 | 3.210 | 3.290 | 283,863 | +0.09(+2.81%) |
Nov 28, 2012 | 3.080 | 3.250 | 3.080 | 3.200 | 157,006 | +0.07(+2.24%) |
Nov 27, 2012 | 3.160 | 3.200 | 3.110 | 3.130 | 96,119 | -0.07(-2.19%) |
Nov 26, 2012 | 3.240 | 3.240 | 3.150 | 3.200 | 84,100 | +0.03(+0.95%) |
Nov 23, 2012 | 3.140 | 3.200 | 3.130 | 3.170 | 52,414 | +0.04(+1.28%) |
Nov 21, 2012 | 3.100 | 3.140 | 3.090 | 3.130 | 85,347 | +0.02(+0.64%) |
Nov 20, 2012 | 3.210 | 3.210 | 3.060 | 3.110 | 246,419 | -0.06(-1.89%) |
Nov 19, 2012 | 3.130 | 3.200 | 3.130 | 3.170 | 67,712 | +0.07(+2.26%) |
Nov 16, 2012 | 3.100 | 3.140 | 3.070 | 3.100 | 41,962 | +0.02(+0.65%) |
Nov 15, 2012 | 3.100 | 3.130 | 3.060 | 3.080 | 80,174 | -0.04(-1.28%) |
Nov 14, 2012 | 3.210 | 3.210 | 3.080 | 3.120 | 133,142 | -0.05(-1.58%) |
Nov 13, 2012 | 3.130 | 3.210 | 3.110 | 3.170 | 87,441 | +0.04(+1.28%) |
Nov 12, 2012 | 3.070 | 3.130 | 3.070 | 3.130 | 64,733 | +0.06(+1.95%) |
Nov 09, 2012 | 3.120 | 3.120 | 3.070 | 3.070 | 101,583 | -0.03(-0.97%) |
Nov 08, 2012 | 3.100 | 3.130 | 3.080 | 3.100 | 158,678 | -0.01(-0.32%) |
Nov 07, 2012 | 2.980 | 3.111 | 2.970 | 3.110 | 120,483 | +0.03(+0.97%) |
Nov 06, 2012 | 2.990 | 3.160 | 2.860 | 3.080 | 363,840 | +0.22(+7.69%) |
Nov 05, 2012 | 2.850 | 2.910 | 2.802 | 2.860 | 270,115 | +0.01(+0.35%) |
Nov 02, 2012 | 2.810 | 2.910 | 2.790 | 2.850 | 124,294 | +0.04(+1.42%) |
Nov 01, 2012 | 2.800 | 2.840 | 2.690 | 2.810 | 111,759 | +0.00(+0.00%) |
Oct 31, 2012 | 2.660 | 2.810 | 2.651 | 2.810 | 77,435 | +0.10(+3.69%) |
Oct 26, 2012 | 2.680 | 2.710 | 2.710 | 2.710 | 85,000 | +0.04(+1.50%) |
Oct 25, 2012 | 2.720 | 2.740 | 2.670 | 2.670 | 54,938 | -0.05(-1.84%) |
Oct 24, 2012 | 2.740 | 2.780 | 2.700 | 2.720 | 88,470 | +0.03(+1.12%) |
Oct 23, 2012 | 2.780 | 2.780 | 2.670 | 2.690 | 47,887 | -0.10(-3.58%) |
Oct 19, 2012 | 2.850 | 2.860 | 2.750 | 2.790 | 98,370 | -0.05(-1.76%) |
Oct 18, 2012 | 2.840 | 2.920 | 2.820 | 2.840 | 210,000 | +0.00(+0.00%) |
Oct 17, 2012 | 2.740 | 2.890 | 2.710 | 2.840 | 115,416 | +0.14(+5.19%) |
Oct 16, 2012 | 2.820 | 2.840 | 2.700 | 2.700 | 101,886 | -0.13(-4.59%) |
Oct 15, 2012 | 2.930 | 2.940 | 2.810 | 2.830 | 113,003 | -0.05(-1.74%) |
Oct 12, 2012 | 2.810 | 2.880 | 2.780 | 2.880 | 125,244 | +0.09(+3.23%) |
Oct 11, 2012 | 2.680 | 2.810 | 2.680 | 2.790 | 74,281 | +0.11(+4.10%) |
Oct 10, 2012 | 2.710 | 2.730 | 2.660 | 2.680 | 155,433 | -0.08(-2.90%) |
Oct 09, 2012 | 2.810 | 2.810 | 2.730 | 2.760 | 70,417 | -0.07(-2.47%) |
Oct 08, 2012 | 2.860 | 2.930 | 2.800 | 2.830 | 115,771 | +0.03(+1.07%) |
Oct 05, 2012 | 2.740 | 2.850 | 2.728 | 2.800 | 135,581 | +0.07(+2.56%) |
Oct 04, 2012 | 2.720 | 2.790 | 2.700 | 2.730 | 158,518 | -0.01(-0.36%) |
Oct 03, 2012 | 2.640 | 2.780 | 2.620 | 2.740 | 174,852 | +0.11(+4.18%) |
Oct 02, 2012 | 2.640 | 2.690 | 2.580 | 2.630 | 151,243 | -0.01(-0.38%) |