Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 2.954 | 3.151 | 2.954 | 3.107 | 7,393 | +0.17(+5.85%) |
Dec 28, 2012 | 3.156 | 3.238 | 2.936 | 2.936 | 7,656 | -0.22(-6.98%) |
Dec 27, 2012 | 3.211 | 3.257 | 3.156 | 3.156 | 4,469 | -0.04(-1.15%) |
Dec 26, 2012 | 3.284 | 3.284 | 3.101 | 3.192 | 7,718 | -0.17(-5.18%) |
Dec 24, 2012 | 3.459 | 3.459 | 3.339 | 3.367 | 7,957 | -0.17(-4.68%) |
Dec 21, 2012 | 3.679 | 3.679 | 3.532 | 3.532 | 4,530 | -0.07(-2.04%) |
Dec 20, 2012 | 3.633 | 3.642 | 3.578 | 3.605 | 7,072 | -0.13(-3.44%) |
Dec 19, 2012 | 4.027 | 4.027 | 3.651 | 3.734 | 8,829 | -0.31(-7.71%) |
Dec 18, 2012 | 4.018 | 4.046 | 4.018 | 4.046 | 1,417 | +0.09(+2.32%) |
Dec 17, 2012 | 4.082 | 4.082 | 3.908 | 3.954 | 1,870 | +0.00(+0.00%) |
Dec 13, 2012 | 4.027 | 3.954 | 3.954 | 3.954 | 1,635 | -0.16(-3.79%) |
Dec 12, 2012 | 4.183 | 4.220 | 4.110 | 4.110 | 1,713 | -0.06(-1.54%) |
Dec 11, 2012 | 4.174 | 4.293 | 4.174 | 4.174 | 2,005 | +0.04(+0.89%) |
Dec 10, 2012 | 3.991 | 4.165 | 3.954 | 4.137 | 14,988 | +0.19(+4.88%) |
Dec 07, 2012 | 3.972 | 3.972 | 3.945 | 3.945 | 2,180 | -0.05(-1.15%) |
Dec 06, 2012 | 3.981 | 3.991 | 3.780 | 3.991 | 11,445 | +0.12(+3.08%) |
Dec 05, 2012 | 3.991 | 3.991 | 3.807 | 3.871 | 2,117 | -0.06(-1.40%) |
Dec 04, 2012 | 3.890 | 3.926 | 3.890 | 3.926 | 2,160 | +0.09(+2.32%) |
Nov 30, 2012 | 3.881 | 3.881 | 3.837 | 3.837 | 4,485 | -0.05(-1.17%) |
Nov 29, 2012 | 3.945 | 3.945 | 3.881 | 3.883 | 981 | -0.07(-1.79%) |
Nov 28, 2012 | 3.871 | 3.954 | 3.688 | 3.954 | 12,619 | -0.08(-2.05%) |
Nov 27, 2012 | 4.046 | 4.046 | 4.036 | 4.036 | 245 | -0.02(-0.45%) |
Nov 26, 2012 | 3.963 | 4.055 | 3.743 | 4.055 | 7,916 | +0.17(+4.24%) |
Nov 23, 2012 | 3.807 | 3.890 | 3.798 | 3.890 | 5,749 | +0.35(+9.84%) |
Nov 21, 2012 | 3.532 | 3.541 | 3.532 | 3.541 | 218 | +0.01(+0.26%) |
Nov 20, 2012 | 3.559 | 3.569 | 3.532 | 3.532 | 2,098 | -0.05(-1.28%) |
Nov 19, 2012 | 3.449 | 3.624 | 3.449 | 3.578 | 10,261 | +0.26(+7.73%) |
Nov 16, 2012 | 3.313 | 3.330 | 3.293 | 3.321 | 3,607 | -0.01(-0.28%) |
Nov 15, 2012 | 3.303 | 3.424 | 2.954 | 3.330 | 6,300 | -0.06(-1.63%) |
Nov 14, 2012 | 3.385 | 3.422 | 3.303 | 3.385 | 5,641 | -0.15(-4.16%) |
Nov 13, 2012 | 3.532 | 3.532 | 3.532 | 3.532 | 218 | +0.05(+1.32%) |
Nov 12, 2012 | 3.670 | 3.670 | 3.449 | 3.486 | 12,317 | -0.33(-8.54%) |
Nov 09, 2012 | 3.734 | 3.853 | 3.734 | 3.812 | 3,428 | +0.07(+1.84%) |
Nov 08, 2012 | 3.862 | 3.954 | 3.697 | 3.743 | 13,933 | -0.21(-5.34%) |
Nov 07, 2012 | 4.137 | 4.266 | 3.908 | 3.954 | 8,371 | -0.24(-5.69%) |
Nov 06, 2012 | 4.266 | 4.266 | 4.147 | 4.192 | 4,365 | +0.06(+1.33%) |
Nov 05, 2012 | 4.128 | 4.504 | 4.128 | 4.137 | 1,220 | -0.04(-0.88%) |
Nov 02, 2012 | 4.321 | 4.321 | 4.156 | 4.174 | 4,210 | -0.15(-3.40%) |
Nov 01, 2012 | 4.238 | 4.422 | 4.148 | 4.321 | 7,521 | +0.01(+0.21%) |
Oct 31, 2012 | 4.614 | 4.614 | 4.220 | 4.312 | 19,515 | -0.22(-4.86%) |
Oct 26, 2012 | 4.486 | 4.532 | 4.532 | 4.532 | 4,251 | +0.09(+2.07%) |
Oct 25, 2012 | 4.486 | 4.642 | 4.376 | 4.440 | 11,477 | +0.06(+1.26%) |
Oct 24, 2012 | 4.238 | 4.440 | 4.231 | 4.385 | 25,120 | -0.06(-1.24%) |
Oct 23, 2012 | 4.486 | 4.642 | 4.321 | 4.440 | 30,808 | +0.16(+3.64%) |
Oct 19, 2012 | 4.862 | 4.908 | 3.670 | 4.284 | 62,810 | -0.49(-10.19%) |
Oct 18, 2012 | 4.559 | 5.642 | 4.267 | 4.770 | 75,033 | +0.11(+2.40%) |
Oct 17, 2012 | 4.211 | 4.715 | 4.101 | 4.659 | 177,361 | +0.87(+22.96%) |
Oct 16, 2012 | 3.633 | 3.899 | 3.495 | 3.789 | 77,557 | +0.27(+7.55%) |
Oct 15, 2012 | 3.312 | 3.660 | 3.312 | 3.523 | 87,663 | +0.76(+27.28%) |
Oct 12, 2012 | 2.776 | 2.853 | 2.768 | 2.768 | 1,308 | -0.06(-2.05%) |
Oct 11, 2012 | 2.761 | 2.826 | 2.743 | 2.826 | 3,648 | -0.00(-0.05%) |
Oct 10, 2012 | 2.899 | 2.926 | 2.816 | 2.827 | 6,914 | -0.10(-3.40%) |
Oct 09, 2012 | 3.119 | 3.119 | 2.926 | 2.926 | 1,286 | -0.28(-8.86%) |
Oct 08, 2012 | 3.128 | 3.211 | 2.963 | 3.211 | 3,277 | -0.02(-0.57%) |
Oct 05, 2012 | 3.220 | 3.229 | 3.220 | 3.229 | 1,798 | +0.03(+0.86%) |
Oct 04, 2012 | 3.156 | 3.202 | 2.905 | 3.202 | 8,052 | -0.08(-2.51%) |
Oct 03, 2012 | 3.275 | 3.321 | 3.275 | 3.284 | 8,927 | +0.07(+2.29%) |
Oct 02, 2012 | 3.147 | 3.284 | 3.119 | 3.211 | 11,250 | +0.19(+6.38%) |