Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.640 | 3.750 | 3.640 | 3.680 | 11,445 | +0.01(+0.27%) |
Dec 28, 2012 | 3.670 | 3.721 | 3.630 | 3.670 | 5,111 | -0.03(-0.81%) |
Dec 27, 2012 | 3.736 | 3.743 | 3.670 | 3.700 | 26,094 | +0.01(+0.27%) |
Dec 26, 2012 | 3.761 | 3.800 | 3.690 | 3.690 | 15,270 | -0.07(-1.90%) |
Dec 24, 2012 | 3.710 | 3.800 | 3.690 | 3.761 | 5,369 | +0.05(+1.39%) |
Dec 21, 2012 | 3.710 | 3.780 | 3.690 | 3.710 | 5,938 | -0.07(-1.85%) |
Dec 20, 2012 | 3.766 | 3.780 | 3.730 | 3.780 | 3,484 | +0.03(+0.80%) |
Dec 19, 2012 | 3.750 | 3.790 | 3.750 | 3.750 | 14,158 | +0.02(+0.54%) |
Dec 18, 2012 | 3.710 | 3.746 | 3.710 | 3.730 | 6,004 | +0.01(+0.27%) |
Dec 17, 2012 | 3.710 | 3.780 | 3.710 | 3.720 | 3,658 | -0.04(-1.06%) |
Dec 14, 2012 | 3.690 | 3.790 | 3.690 | 3.760 | 3,472 | +0.01(+0.27%) |
Dec 13, 2012 | 3.690 | 3.750 | 3.690 | 3.750 | 3,961 | +0.07(+1.90%) |
Dec 12, 2012 | 3.670 | 3.730 | 3.650 | 3.680 | 4,415 | -0.04(-1.08%) |
Dec 11, 2012 | 3.650 | 3.720 | 3.630 | 3.720 | 1,866 | +0.04(+1.09%) |
Dec 10, 2012 | 3.640 | 3.680 | 3.630 | 3.680 | 4,385 | +0.01(+0.27%) |
Dec 07, 2012 | 3.650 | 3.670 | 3.570 | 3.670 | 4,655 | -0.06(-1.61%) |
Dec 06, 2012 | 3.735 | 3.780 | 3.660 | 3.730 | 1,513 | +0.03(+0.81%) |
Dec 05, 2012 | 3.716 | 3.735 | 3.670 | 3.700 | 1,128 | +0.06(+1.65%) |
Dec 04, 2012 | 3.650 | 3.699 | 3.640 | 3.640 | 2,005 | +0.10(+2.82%) |
Nov 30, 2012 | 3.530 | 3.620 | 3.510 | 3.540 | 4,079 | -0.05(-1.39%) |
Nov 29, 2012 | 3.540 | 3.620 | 3.520 | 3.590 | 23,122 | +0.11(+3.16%) |
Nov 28, 2012 | 3.450 | 3.550 | 3.450 | 3.480 | 5,004 | -0.02(-0.46%) |
Nov 27, 2012 | 3.480 | 3.496 | 3.480 | 3.496 | 2,535 | -0.07(-2.07%) |
Nov 26, 2012 | 3.510 | 3.570 | 3.510 | 3.570 | 1,773 | -0.05(-1.38%) |
Nov 24, 2012 | 3.620 | 3.620 | 3.620 | 3.620 | 707 | +0.00(+0.00%) |
Nov 23, 2012 | 3.620 | 3.620 | 3.620 | 3.620 | 707 | +0.02(+0.56%) |
Nov 21, 2012 | 3.480 | 3.600 | 3.470 | 3.600 | 23,277 | +0.07(+2.11%) |
Nov 20, 2012 | 3.539 | 3.560 | 3.480 | 3.526 | 15,714 | +0.05(+1.31%) |
Nov 19, 2012 | 3.526 | 3.530 | 3.480 | 3.480 | 3,149 | -0.02(-0.57%) |
Nov 16, 2012 | 3.390 | 3.500 | 3.390 | 3.500 | 6,699 | +0.05(+1.45%) |
Nov 15, 2012 | 3.482 | 3.482 | 3.430 | 3.450 | 4,556 | -0.02(-0.58%) |
Nov 14, 2012 | 3.530 | 3.570 | 3.470 | 3.470 | 164,155 | +0.01(+0.29%) |
Nov 13, 2012 | 3.410 | 3.460 | 3.410 | 3.460 | 8,332 | -0.05(-1.42%) |
Nov 12, 2012 | 3.510 | 3.510 | 3.460 | 3.510 | 3,453 | +0.00(+0.00%) |
Nov 09, 2012 | 3.500 | 3.620 | 3.490 | 3.510 | 31,358 | -0.03(-0.85%) |
Nov 08, 2012 | 3.460 | 3.570 | 3.460 | 3.540 | 19,741 | -0.03(-0.84%) |
Nov 07, 2012 | 3.533 | 3.570 | 3.420 | 3.570 | 8,179 | -0.07(-1.92%) |
Nov 06, 2012 | 3.660 | 3.660 | 3.520 | 3.640 | 14,297 | -0.09(-2.41%) |
Nov 05, 2012 | 3.699 | 3.730 | 3.680 | 3.730 | 8,371 | -0.02(-0.53%) |
Nov 02, 2012 | 3.750 | 3.800 | 3.700 | 3.750 | 14,813 | -0.05(-1.32%) |
Nov 01, 2012 | 3.719 | 3.800 | 3.680 | 3.800 | 16,633 | +0.20(+5.56%) |
Oct 31, 2012 | 3.680 | 3.730 | 3.580 | 3.600 | 6,624 | +0.00(+0.00%) |
Oct 26, 2012 | 3.600 | 3.600 | 3.600 | 0 | -0.03(-0.83%) | |
Oct 25, 2012 | 3.600 | 3.650 | 3.600 | 3.630 | 14,727 | -0.01(-0.27%) |
Oct 24, 2012 | 3.679 | 3.680 | 3.640 | 3.640 | 4,841 | +0.04(+1.11%) |
Oct 23, 2012 | 3.560 | 3.650 | 3.560 | 3.600 | 10,059 | -0.15(-4.00%) |
Oct 19, 2012 | 3.686 | 3.750 | 3.680 | 3.750 | 6,734 | +0.02(+0.54%) |
Oct 18, 2012 | 3.703 | 3.760 | 3.640 | 3.730 | 6,716 | +0.08(+2.19%) |
Oct 17, 2012 | 3.720 | 3.760 | 3.610 | 3.650 | 3,903 | +0.00(+0.00%) |
Oct 16, 2012 | 3.551 | 3.680 | 3.551 | 3.650 | 2,304 | +0.12(+3.43%) |
Oct 15, 2012 | 3.610 | 3.620 | 3.480 | 3.529 | 10,057 | -0.02(-0.59%) |
Oct 12, 2012 | 3.630 | 3.630 | 3.550 | 3.550 | 13,338 | -0.13(-3.53%) |
Oct 11, 2012 | 3.635 | 3.680 | 3.570 | 3.680 | 13,831 | +0.08(+2.22%) |
Oct 10, 2012 | 3.550 | 3.610 | 3.550 | 3.600 | 2,864 | -0.01(-0.25%) |
Oct 09, 2012 | 3.540 | 3.613 | 3.540 | 3.609 | 6,181 | +0.11(+3.11%) |
Oct 08, 2012 | 3.550 | 3.620 | 3.500 | 3.500 | 5,954 | -0.17(-4.63%) |
Oct 06, 2012 | 3.650 | 3.670 | 3.630 | 3.670 | 16,054 | +0.00(+0.00%) |
Oct 05, 2012 | 3.650 | 3.670 | 3.630 | 3.670 | 16,054 | +0.04(+1.13%) |
Oct 04, 2012 | 3.596 | 3.630 | 3.570 | 3.629 | 5,034 | -0.04(-1.12%) |
Oct 03, 2012 | 3.630 | 3.670 | 3.570 | 3.670 | 229,422 | -0.02(-0.54%) |
Oct 02, 2012 | 3.710 | 3.806 | 3.672 | 3.690 | 245,064 | -0.01(-0.27%) |