Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.219 | 3.533 | 3.045 | 3.148 | 204,758 | -0.11(-3.40%) |
Dec 28, 2012 | 3.155 | 3.258 | 3.155 | 3.258 | 49,432 | +0.06(+1.73%) |
Dec 27, 2012 | 3.163 | 3.225 | 3.163 | 3.203 | 22,224 | +0.03(+1.00%) |
Dec 26, 2012 | 3.163 | 3.282 | 3.124 | 3.171 | 123,495 | -0.04(-1.23%) |
Dec 24, 2012 | 3.124 | 3.211 | 3.124 | 3.211 | 39,693 | +0.02(+0.74%) |
Dec 21, 2012 | 3.203 | 3.242 | 3.061 | 3.187 | 123,911 | -0.13(-3.82%) |
Dec 20, 2012 | 3.448 | 3.448 | 3.163 | 3.314 | 67,869 | -0.17(-4.77%) |
Dec 19, 2012 | 3.598 | 3.614 | 3.480 | 3.480 | 30,683 | -0.12(-3.30%) |
Dec 18, 2012 | 3.583 | 3.598 | 3.543 | 3.598 | 28,890 | +0.05(+1.33%) |
Dec 17, 2012 | 3.701 | 3.701 | 3.543 | 3.551 | 43,545 | -0.13(-3.43%) |
Dec 14, 2012 | 3.701 | 3.721 | 3.535 | 3.677 | 51,995 | -0.01(-0.21%) |
Dec 13, 2012 | 4.016 | 4.047 | 3.614 | 3.685 | 39,742 | -0.31(-7.87%) |
Dec 12, 2012 | 4.016 | 4.053 | 4.000 | 4.000 | 18,448 | +0.03(+0.79%) |
Dec 11, 2012 | 4.110 | 4.110 | 3.953 | 3.968 | 69,783 | -0.16(-3.82%) |
Dec 10, 2012 | 4.197 | 4.197 | 4.094 | 4.126 | 37,043 | -0.09(-2.24%) |
Dec 07, 2012 | 4.102 | 4.220 | 4.071 | 4.220 | 5,080 | +0.00(+0.00%) |
Dec 06, 2012 | 4.142 | 4.370 | 4.134 | 4.220 | 20,215 | +0.02(+0.56%) |
Dec 05, 2012 | 4.173 | 4.236 | 4.118 | 4.197 | 22,914 | +0.00(+0.00%) |
Dec 04, 2012 | 4.118 | 4.283 | 4.051 | 4.197 | 46,609 | -0.15(-3.43%) |
Nov 30, 2012 | 4.354 | 4.385 | 4.236 | 4.346 | 31,672 | +0.09(+2.21%) |
Nov 29, 2012 | 4.359 | 4.359 | 4.252 | 4.252 | 5,725 | -0.13(-3.04%) |
Nov 28, 2012 | 4.220 | 4.385 | 4.048 | 4.385 | 24,956 | +0.13(+2.95%) |
Nov 27, 2012 | 4.267 | 4.361 | 4.205 | 4.259 | 22,856 | -0.04(-0.91%) |
Nov 26, 2012 | 4.212 | 4.299 | 4.071 | 4.299 | 11,399 | +0.10(+2.43%) |
Nov 23, 2012 | 4.118 | 4.212 | 4.118 | 4.197 | 5,202 | +0.10(+2.49%) |
Nov 21, 2012 | 4.062 | 4.118 | 4.024 | 4.095 | 7,472 | +0.00(+0.00%) |
Nov 20, 2012 | 4.008 | 4.103 | 4.001 | 4.095 | 13,446 | +0.08(+1.95%) |
Nov 19, 2012 | 4.071 | 4.103 | 4.008 | 4.016 | 17,744 | +0.01(+0.20%) |
Nov 16, 2012 | 4.016 | 4.048 | 4.008 | 4.008 | 22,722 | -0.06(-1.54%) |
Nov 15, 2012 | 4.110 | 4.110 | 4.016 | 4.071 | 26,379 | +0.01(+0.19%) |
Nov 14, 2012 | 4.134 | 4.154 | 4.063 | 4.063 | 18,895 | -0.06(-1.52%) |
Nov 13, 2012 | 4.142 | 4.236 | 4.126 | 4.126 | 10,424 | +0.01(+0.19%) |
Nov 12, 2012 | 4.118 | 4.343 | 4.118 | 4.118 | 11,719 | +0.00(+0.00%) |
Nov 09, 2012 | 4.157 | 4.157 | 4.063 | 4.118 | 9,800 | -0.09(-2.23%) |
Nov 08, 2012 | 4.181 | 4.252 | 4.173 | 4.212 | 5,745 | +0.07(+1.70%) |
Nov 07, 2012 | 4.189 | 4.275 | 4.103 | 4.142 | 25,465 | -0.24(-5.55%) |
Nov 06, 2012 | 4.166 | 4.424 | 4.150 | 4.385 | 27,576 | +0.18(+4.28%) |
Nov 05, 2012 | 4.190 | 4.338 | 4.135 | 4.205 | 10,448 | +0.02(+0.56%) |
Nov 02, 2012 | 4.479 | 4.526 | 4.074 | 4.182 | 20,412 | -0.32(-7.12%) |
Nov 01, 2012 | 4.252 | 4.533 | 4.205 | 4.502 | 27,469 | +0.21(+4.92%) |
Oct 31, 2012 | 4.315 | 4.393 | 4.104 | 4.291 | 35,086 | +0.03(+0.73%) |
Oct 26, 2012 | 4.291 | 4.260 | 4.260 | 4.260 | 18,295 | -0.01(-0.18%) |
Oct 25, 2012 | 4.213 | 4.377 | 4.182 | 4.268 | 16,391 | +0.12(+2.82%) |
Oct 24, 2012 | 4.236 | 4.299 | 4.120 | 4.150 | 15,943 | -0.05(-1.30%) |
Oct 23, 2012 | 4.111 | 4.221 | 4.111 | 4.205 | 16,978 | +0.05(+1.13%) |
Oct 19, 2012 | 4.268 | 4.268 | 4.143 | 4.158 | 6,108 | -0.09(-2.03%) |
Oct 18, 2012 | 4.221 | 4.346 | 4.127 | 4.244 | 36,780 | +0.05(+1.12%) |
Oct 17, 2012 | 4.096 | 4.299 | 4.096 | 4.197 | 14,021 | +0.09(+2.09%) |
Oct 16, 2012 | 4.104 | 4.182 | 4.072 | 4.111 | 17,295 | +0.01(+0.19%) |
Oct 15, 2012 | 4.455 | 4.455 | 4.049 | 4.104 | 54,798 | -0.36(-8.06%) |
Oct 12, 2012 | 4.510 | 4.556 | 4.463 | 4.463 | 12,548 | -0.05(-1.21%) |
Oct 11, 2012 | 4.487 | 4.611 | 4.487 | 4.518 | 22,762 | +0.01(+0.17%) |
Oct 10, 2012 | 4.611 | 4.689 | 4.401 | 4.510 | 27,250 | -0.09(-2.03%) |
Oct 09, 2012 | 4.744 | 4.814 | 4.565 | 4.604 | 25,514 | -0.16(-3.43%) |
Oct 08, 2012 | 4.681 | 4.814 | 4.674 | 4.767 | 9,895 | +0.05(+1.16%) |
Oct 05, 2012 | 4.868 | 4.868 | 4.681 | 4.713 | 26,161 | -0.14(-2.89%) |
Oct 04, 2012 | 4.736 | 4.868 | 4.684 | 4.853 | 11,559 | +0.18(+3.83%) |
Oct 03, 2012 | 4.705 | 4.829 | 4.674 | 4.674 | 12,669 | -0.04(-0.83%) |
Oct 02, 2012 | 4.728 | 4.861 | 4.697 | 4.713 | 12,966 | +0.03(+0.67%) |