Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.320 | 3.450 | 3.300 | 3.430 | 133,276 | +0.10(+3.00%) |
Dec 28, 2012 | 3.360 | 3.490 | 3.300 | 3.330 | 89,390 | -0.05(-1.48%) |
Dec 27, 2012 | 3.310 | 3.500 | 3.290 | 3.380 | 356,900 | +0.08(+2.42%) |
Dec 26, 2012 | 3.300 | 3.340 | 3.290 | 3.300 | 188,201 | +0.00(+0.00%) |
Dec 24, 2012 | 3.280 | 3.320 | 3.270 | 3.300 | 42,970 | +0.03(+0.92%) |
Dec 21, 2012 | 3.290 | 3.340 | 3.210 | 3.270 | 1,055,833 | -0.03(-0.91%) |
Dec 20, 2012 | 3.360 | 3.360 | 3.270 | 3.300 | 329,531 | -0.05(-1.49%) |
Dec 19, 2012 | 3.420 | 3.420 | 3.200 | 3.350 | 286,133 | -0.08(-2.33%) |
Dec 18, 2012 | 3.460 | 3.570 | 3.360 | 3.430 | 184,117 | -0.01(-0.29%) |
Dec 17, 2012 | 3.290 | 3.690 | 3.280 | 3.440 | 291,737 | +0.16(+4.88%) |
Dec 14, 2012 | 3.260 | 3.310 | 3.200 | 3.280 | 106,845 | +0.00(+0.00%) |
Dec 13, 2012 | 3.270 | 3.410 | 3.240 | 3.280 | 56,554 | +0.00(+0.00%) |
Dec 12, 2012 | 3.390 | 3.400 | 3.280 | 3.280 | 60,864 | -0.11(-3.24%) |
Dec 11, 2012 | 3.270 | 3.400 | 3.220 | 3.390 | 87,465 | +0.15(+4.63%) |
Dec 10, 2012 | 3.220 | 3.260 | 3.200 | 3.240 | 63,914 | +0.00(+0.00%) |
Dec 07, 2012 | 3.390 | 3.390 | 3.210 | 3.240 | 35,331 | -0.11(-3.28%) |
Dec 06, 2012 | 3.310 | 3.350 | 3.200 | 3.350 | 32,680 | +0.04(+1.21%) |
Dec 05, 2012 | 3.440 | 3.450 | 3.250 | 3.310 | 69,722 | -0.14(-4.06%) |
Dec 04, 2012 | 3.260 | 3.450 | 3.160 | 3.450 | 179,687 | +0.33(+10.58%) |
Nov 30, 2012 | 3.140 | 3.140 | 3.040 | 3.120 | 79,289 | +0.01(+0.32%) |
Nov 29, 2012 | 3.090 | 3.140 | 3.084 | 3.110 | 42,667 | +0.06(+1.97%) |
Nov 28, 2012 | 3.110 | 3.140 | 3.030 | 3.050 | 76,920 | -0.09(-2.87%) |
Nov 27, 2012 | 3.200 | 3.240 | 3.030 | 3.140 | 104,343 | -0.05(-1.57%) |
Nov 26, 2012 | 3.150 | 3.210 | 3.110 | 3.190 | 95,550 | +0.02(+0.63%) |
Nov 23, 2012 | 2.910 | 3.190 | 2.870 | 3.170 | 120,964 | +0.26(+8.93%) |
Nov 21, 2012 | 2.870 | 3.000 | 2.770 | 2.910 | 70,386 | +0.04(+1.39%) |
Nov 20, 2012 | 2.590 | 3.370 | 2.500 | 2.870 | 500,285 | +0.28(+10.81%) |
Nov 19, 2012 | 2.510 | 2.590 | 2.510 | 2.590 | 66,564 | +0.11(+4.44%) |
Nov 16, 2012 | 2.440 | 2.490 | 2.400 | 2.480 | 114,319 | +0.02(+0.81%) |
Nov 15, 2012 | 2.510 | 2.590 | 2.400 | 2.460 | 92,604 | -0.05(-1.99%) |
Nov 14, 2012 | 2.690 | 2.770 | 2.470 | 2.510 | 104,573 | -0.16(-5.99%) |
Nov 13, 2012 | 2.800 | 2.810 | 2.660 | 2.670 | 66,253 | -0.15(-5.32%) |
Nov 12, 2012 | 2.850 | 2.880 | 2.790 | 2.820 | 34,178 | -0.01(-0.35%) |
Nov 09, 2012 | 2.780 | 3.010 | 2.750 | 2.830 | 137,419 | +0.03(+1.07%) |
Nov 08, 2012 | 2.990 | 2.990 | 2.650 | 2.800 | 278,363 | -0.08(-2.78%) |
Nov 07, 2012 | 3.060 | 3.060 | 2.880 | 2.880 | 109,084 | -0.22(-7.10%) |
Nov 06, 2012 | 3.110 | 3.150 | 3.050 | 3.100 | 116,300 | +0.02(+0.65%) |
Nov 05, 2012 | 3.170 | 3.170 | 2.980 | 3.080 | 122,571 | -0.07(-2.22%) |
Nov 02, 2012 | 3.000 | 3.240 | 3.000 | 3.150 | 247,660 | +0.16(+5.35%) |
Nov 01, 2012 | 2.960 | 3.080 | 2.910 | 2.990 | 186,468 | +0.02(+0.67%) |
Oct 31, 2012 | 3.060 | 3.080 | 2.900 | 2.970 | 169,368 | -0.08(-2.62%) |
Oct 26, 2012 | 3.030 | 3.050 | 3.050 | 3.050 | 128,300 | +0.02(+0.66%) |
Oct 25, 2012 | 3.020 | 3.040 | 2.920 | 3.030 | 38,933 | +0.03(+1.00%) |
Oct 24, 2012 | 3.000 | 3.080 | 2.980 | 3.000 | 86,264 | +0.02(+0.67%) |
Oct 23, 2012 | 2.970 | 3.005 | 2.950 | 2.980 | 52,622 | -0.04(-1.32%) |
Oct 19, 2012 | 3.060 | 3.070 | 3.010 | 3.020 | 91,885 | -0.06(-1.95%) |
Oct 18, 2012 | 3.200 | 3.208 | 3.000 | 3.080 | 102,089 | -0.12(-3.75%) |
Oct 17, 2012 | 3.220 | 3.290 | 3.090 | 3.200 | 132,064 | -0.01(-0.31%) |
Oct 16, 2012 | 3.050 | 3.230 | 3.050 | 3.210 | 207,882 | +0.19(+6.29%) |
Oct 15, 2012 | 3.000 | 3.090 | 2.950 | 3.020 | 148,851 | +0.03(+1.00%) |
Oct 12, 2012 | 3.000 | 3.010 | 2.950 | 2.990 | 49,341 | -0.03(-0.99%) |
Oct 11, 2012 | 2.900 | 3.130 | 2.876 | 3.020 | 280,868 | +0.15(+5.23%) |
Oct 10, 2012 | 2.730 | 2.930 | 2.620 | 2.870 | 118,230 | +0.15(+5.51%) |
Oct 09, 2012 | 2.920 | 2.920 | 2.700 | 2.720 | 130,124 | -0.19(-6.53%) |
Oct 08, 2012 | 2.900 | 2.930 | 2.850 | 2.910 | 25,779 | -0.03(-1.02%) |
Oct 05, 2012 | 2.800 | 2.975 | 2.800 | 2.940 | 144,643 | +0.14(+5.00%) |
Oct 04, 2012 | 2.960 | 2.970 | 2.780 | 2.800 | 258,959 | -0.16(-5.41%) |
Oct 03, 2012 | 2.970 | 2.980 | 2.910 | 2.960 | 299,885 | +0.02(+0.68%) |
Oct 02, 2012 | 2.860 | 2.970 | 2.810 | 2.940 | 94,649 | +0.08(+2.80%) |