Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.546 | 3.555 | 3.540 | 3.552 | 114,220 | +0.02(+0.44%) |
Dec 28, 2012 | 3.533 | 3.543 | 3.518 | 3.536 | 113,299 | -0.01(-0.27%) |
Dec 27, 2012 | 3.536 | 3.552 | 3.527 | 3.546 | 491,489 | +0.01(+0.27%) |
Dec 26, 2012 | 3.555 | 3.555 | 3.530 | 3.536 | 139,056 | +0.01(+0.27%) |
Dec 24, 2012 | 3.524 | 3.536 | 3.518 | 3.527 | 119,182 | +0.01(+0.27%) |
Dec 21, 2012 | 3.521 | 3.536 | 3.514 | 3.518 | 163,832 | -0.03(-0.97%) |
Dec 20, 2012 | 3.555 | 3.556 | 3.546 | 3.552 | 493,848 | -0.01(-0.27%) |
Dec 19, 2012 | 3.552 | 3.562 | 3.552 | 3.562 | 253,029 | +0.03(+0.92%) |
Dec 18, 2012 | 3.520 | 3.535 | 3.517 | 3.529 | 264,495 | +0.01(+0.36%) |
Dec 17, 2012 | 3.520 | 3.526 | 3.507 | 3.517 | 286,628 | +0.00(+0.00%) |
Dec 14, 2012 | 3.510 | 3.526 | 3.504 | 3.517 | 127,144 | +0.02(+0.45%) |
Dec 13, 2012 | 3.523 | 3.523 | 3.495 | 3.501 | 219,369 | -0.01(-0.36%) |
Dec 12, 2012 | 3.517 | 3.529 | 3.501 | 3.514 | 317,697 | -0.00(-0.09%) |
Dec 11, 2012 | 3.510 | 3.526 | 3.504 | 3.517 | 216,556 | +0.02(+0.54%) |
Dec 10, 2012 | 3.492 | 3.507 | 3.479 | 3.498 | 313,063 | -0.00(-0.09%) |
Dec 07, 2012 | 3.495 | 3.501 | 3.485 | 3.501 | 389,471 | -0.00(-0.04%) |
Dec 06, 2012 | 3.510 | 3.510 | 3.495 | 3.502 | 89,954 | -0.01(-0.14%) |
Dec 05, 2012 | 3.495 | 3.516 | 3.495 | 3.507 | 34,478 | -0.01(-0.18%) |
Dec 04, 2012 | 3.526 | 3.526 | 3.501 | 3.514 | 172,484 | +0.02(+0.45%) |
Nov 30, 2012 | 3.476 | 3.498 | 3.476 | 3.498 | 82,951 | +0.03(+0.72%) |
Nov 29, 2012 | 3.463 | 3.487 | 3.457 | 3.473 | 381,986 | +0.01(+0.18%) |
Nov 28, 2012 | 3.407 | 3.470 | 3.407 | 3.467 | 339,935 | +0.03(+0.82%) |
Nov 27, 2012 | 3.445 | 3.448 | 3.421 | 3.438 | 186,509 | -0.00(-0.09%) |
Nov 26, 2012 | 3.432 | 3.441 | 3.401 | 3.441 | 196,942 | -0.02(-0.45%) |
Nov 23, 2012 | 3.410 | 3.457 | 3.410 | 3.457 | 231,651 | +0.08(+2.41%) |
Nov 21, 2012 | 3.357 | 3.376 | 3.316 | 3.376 | 419,904 | +0.02(+0.65%) |
Nov 20, 2012 | 3.360 | 3.368 | 3.341 | 3.354 | 42,430 | +0.01(+0.19%) |
Nov 19, 2012 | 3.341 | 3.373 | 3.341 | 3.348 | 204,223 | +0.05(+1.42%) |
Nov 16, 2012 | 3.319 | 3.322 | 3.301 | 3.301 | 85,119 | -0.02(-0.55%) |
Nov 15, 2012 | 3.348 | 3.360 | 3.304 | 3.319 | 132,174 | -0.03(-0.86%) |
Nov 14, 2012 | 3.401 | 3.401 | 3.344 | 3.348 | 130,801 | -0.05(-1.57%) |
Nov 13, 2012 | 3.379 | 3.410 | 3.379 | 3.401 | 103,535 | -0.01(-0.18%) |
Nov 12, 2012 | 3.407 | 3.407 | 3.388 | 3.407 | 74,332 | -0.00(-0.09%) |
Nov 09, 2012 | 3.388 | 3.423 | 3.385 | 3.410 | 47,546 | +0.02(+0.46%) |
Nov 08, 2012 | 3.416 | 3.416 | 3.395 | 3.395 | 62,369 | -0.02(-0.55%) |
Nov 07, 2012 | 3.435 | 3.435 | 3.404 | 3.413 | 156,028 | -0.04(-1.18%) |
Nov 06, 2012 | 3.460 | 3.473 | 3.451 | 3.454 | 92,806 | -0.00(-0.09%) |
Nov 05, 2012 | 3.432 | 3.457 | 3.382 | 3.457 | 129,258 | +0.01(+0.18%) |
Nov 02, 2012 | 3.457 | 3.457 | 3.445 | 3.451 | 53,441 | -0.03(-0.72%) |
Nov 01, 2012 | 3.435 | 3.476 | 3.435 | 3.476 | 95,437 | +0.06(+1.83%) |
Oct 31, 2012 | 3.432 | 3.441 | 3.407 | 3.413 | 40,789 | -0.01(-0.18%) |
Oct 26, 2012 | 3.404 | 3.420 | 3.420 | 3.420 | 85,263 | +0.00(+0.09%) |
Oct 25, 2012 | 3.445 | 3.451 | 3.413 | 3.416 | 60,811 | -0.00(-0.09%) |
Oct 24, 2012 | 3.435 | 3.467 | 3.420 | 3.420 | 63,375 | +0.00(+0.09%) |
Oct 23, 2012 | 3.441 | 3.441 | 3.416 | 3.416 | 188,933 | -0.08(-2.42%) |
Oct 19, 2012 | 3.510 | 3.510 | 3.492 | 3.501 | 188,828 | -0.02(-0.62%) |
Oct 18, 2012 | 3.523 | 3.538 | 3.504 | 3.523 | 420,923 | -0.03(-0.71%) |
Oct 17, 2012 | 3.520 | 3.548 | 3.520 | 3.548 | 35,775 | +0.03(+0.98%) |
Oct 16, 2012 | 3.498 | 3.520 | 3.498 | 3.514 | 133,643 | +0.04(+1.08%) |
Oct 15, 2012 | 3.454 | 3.482 | 3.451 | 3.476 | 91,595 | +0.03(+0.91%) |
Oct 12, 2012 | 3.451 | 3.454 | 3.432 | 3.445 | 35,299 | +0.01(+0.27%) |
Oct 11, 2012 | 3.432 | 3.448 | 3.429 | 3.435 | 54,185 | +0.03(+0.83%) |
Oct 10, 2012 | 3.407 | 3.413 | 3.385 | 3.407 | 46,562 | -0.01(-0.28%) |
Oct 09, 2012 | 3.445 | 3.445 | 3.416 | 3.416 | 73,339 | -0.04(-1.09%) |
Oct 08, 2012 | 3.438 | 3.460 | 3.438 | 3.454 | 57,420 | +0.01(+0.27%) |
Oct 05, 2012 | 3.467 | 3.476 | 3.445 | 3.445 | 122,942 | -0.01(-0.15%) |
Oct 04, 2012 | 3.438 | 3.463 | 3.438 | 3.450 | 176,284 | +0.02(+0.52%) |
Oct 03, 2012 | 3.454 | 3.460 | 3.429 | 3.432 | 120,080 | -0.02(-0.63%) |
Oct 02, 2012 | 3.432 | 3.457 | 3.432 | 3.454 | 262,767 | +0.04(+1.19%) |