Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.140 | 3.350 | 3.110 | 3.330 | 114,259 | +0.18(+5.71%) |
Dec 28, 2012 | 3.190 | 3.210 | 3.140 | 3.150 | 100,169 | -0.06(-1.87%) |
Dec 27, 2012 | 3.180 | 3.220 | 3.130 | 3.210 | 91,565 | +0.01(+0.31%) |
Dec 26, 2012 | 3.240 | 3.290 | 3.180 | 3.200 | 41,318 | -0.04(-1.23%) |
Dec 24, 2012 | 3.260 | 3.310 | 3.210 | 3.240 | 32,676 | -0.03(-0.92%) |
Dec 21, 2012 | 3.300 | 3.310 | 3.150 | 3.270 | 505,611 | -0.06(-1.80%) |
Dec 20, 2012 | 3.380 | 3.420 | 3.270 | 3.330 | 122,042 | -0.05(-1.48%) |
Dec 19, 2012 | 3.420 | 3.420 | 3.340 | 3.380 | 48,362 | -0.05(-1.46%) |
Dec 18, 2012 | 3.360 | 3.450 | 3.331 | 3.430 | 123,239 | +0.09(+2.69%) |
Dec 17, 2012 | 3.160 | 3.380 | 3.130 | 3.340 | 109,199 | +0.19(+6.03%) |
Dec 14, 2012 | 3.150 | 3.240 | 3.120 | 3.150 | 67,751 | -0.04(-1.25%) |
Dec 13, 2012 | 3.280 | 3.290 | 3.140 | 3.190 | 61,376 | -0.10(-3.04%) |
Dec 12, 2012 | 3.340 | 3.370 | 3.200 | 3.290 | 79,158 | -0.05(-1.50%) |
Dec 11, 2012 | 3.160 | 3.350 | 3.160 | 3.340 | 150,283 | +0.21(+6.71%) |
Dec 10, 2012 | 3.070 | 3.185 | 3.070 | 3.130 | 79,324 | +0.03(+0.97%) |
Dec 07, 2012 | 3.260 | 3.260 | 3.010 | 3.100 | 195,783 | -0.15(-4.62%) |
Dec 06, 2012 | 3.160 | 3.250 | 3.140 | 3.250 | 35,409 | +0.10(+3.17%) |
Dec 05, 2012 | 3.190 | 3.190 | 3.080 | 3.150 | 40,167 | -0.01(-0.32%) |
Dec 04, 2012 | 3.130 | 3.180 | 3.055 | 3.160 | 65,428 | -0.05(-1.56%) |
Nov 30, 2012 | 3.280 | 3.290 | 3.170 | 3.210 | 150,029 | -0.05(-1.53%) |
Nov 29, 2012 | 3.250 | 3.290 | 3.220 | 3.260 | 113,848 | +0.05(+1.56%) |
Nov 28, 2012 | 3.160 | 3.210 | 3.130 | 3.210 | 61,462 | +0.02(+0.63%) |
Nov 27, 2012 | 3.060 | 3.220 | 3.060 | 3.190 | 106,879 | +0.12(+3.91%) |
Nov 26, 2012 | 3.010 | 3.120 | 3.010 | 3.070 | 92,280 | +0.04(+1.32%) |
Nov 23, 2012 | 2.980 | 3.040 | 2.980 | 3.030 | 41,496 | +0.07(+2.36%) |
Nov 21, 2012 | 2.970 | 3.030 | 2.940 | 2.960 | 63,148 | -0.01(-0.34%) |
Nov 20, 2012 | 3.090 | 3.140 | 2.960 | 2.970 | 82,724 | -0.14(-4.50%) |
Nov 19, 2012 | 3.000 | 3.120 | 3.000 | 3.110 | 114,285 | +0.15(+5.07%) |
Nov 16, 2012 | 2.930 | 3.030 | 2.780 | 2.960 | 175,043 | +0.02(+0.68%) |
Nov 15, 2012 | 3.050 | 3.080 | 2.900 | 2.940 | 151,827 | -0.12(-3.92%) |
Nov 14, 2012 | 3.160 | 3.210 | 3.050 | 3.060 | 124,597 | -0.10(-3.16%) |
Nov 13, 2012 | 3.150 | 3.230 | 3.130 | 3.160 | 78,214 | -0.01(-0.32%) |
Nov 12, 2012 | 3.240 | 3.250 | 3.150 | 3.170 | 56,506 | -0.06(-1.86%) |
Nov 09, 2012 | 3.200 | 3.260 | 3.190 | 3.230 | 79,952 | +0.03(+0.94%) |
Nov 08, 2012 | 3.310 | 3.310 | 3.100 | 3.200 | 251,775 | -0.06(-1.84%) |
Nov 07, 2012 | 3.520 | 3.550 | 3.260 | 3.260 | 183,674 | -0.31(-8.68%) |
Nov 06, 2012 | 3.600 | 3.670 | 3.500 | 3.570 | 128,790 | -0.09(-2.46%) |
Nov 05, 2012 | 3.580 | 3.700 | 3.500 | 3.660 | 66,572 | +0.07(+1.95%) |
Nov 02, 2012 | 3.750 | 3.750 | 3.570 | 3.590 | 192,607 | -0.16(-4.27%) |
Nov 01, 2012 | 3.750 | 3.790 | 3.730 | 3.750 | 161,709 | -0.01(-0.27%) |
Oct 31, 2012 | 3.750 | 3.770 | 3.720 | 3.760 | 201,544 | +0.01(+0.27%) |
Oct 26, 2012 | 3.840 | 3.750 | 3.750 | 3.750 | 158,800 | -0.09(-2.34%) |
Oct 25, 2012 | 3.900 | 3.900 | 3.810 | 3.840 | 48,620 | -0.01(-0.26%) |
Oct 24, 2012 | 3.900 | 3.910 | 3.810 | 3.850 | 72,306 | -0.02(-0.52%) |
Oct 23, 2012 | 3.770 | 3.950 | 3.750 | 3.870 | 158,667 | +0.16(+4.32%) |
Oct 19, 2012 | 3.690 | 3.750 | 3.610 | 3.710 | 173,017 | -0.02(-0.55%) |
Oct 18, 2012 | 3.780 | 3.810 | 3.690 | 3.730 | 93,625 | -0.04(-1.06%) |
Oct 17, 2012 | 3.780 | 3.841 | 3.750 | 3.770 | 161,157 | -0.01(-0.26%) |
Oct 16, 2012 | 3.820 | 3.860 | 3.740 | 3.780 | 78,173 | +0.00(+0.00%) |
Oct 15, 2012 | 3.770 | 3.820 | 3.720 | 3.780 | 63,491 | +0.03(+0.80%) |
Oct 12, 2012 | 3.760 | 3.780 | 3.670 | 3.750 | 64,284 | -0.02(-0.53%) |
Oct 11, 2012 | 3.810 | 3.840 | 3.720 | 3.770 | 52,361 | -0.01(-0.26%) |
Oct 10, 2012 | 3.690 | 3.780 | 3.650 | 3.780 | 99,606 | +0.11(+3.00%) |
Oct 09, 2012 | 3.720 | 3.730 | 3.610 | 3.670 | 73,558 | -0.06(-1.61%) |
Oct 08, 2012 | 3.700 | 3.750 | 3.660 | 3.730 | 30,519 | +0.00(+0.00%) |
Oct 05, 2012 | 3.860 | 3.930 | 3.670 | 3.730 | 106,355 | -0.10(-2.61%) |
Oct 04, 2012 | 3.740 | 3.860 | 3.680 | 3.830 | 87,078 | +0.12(+3.23%) |
Oct 03, 2012 | 3.740 | 3.819 | 3.695 | 3.710 | 56,711 | -0.01(-0.27%) |
Oct 02, 2012 | 3.790 | 3.820 | 3.695 | 3.720 | 81,782 | -0.04(-1.06%) |