Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.672 | 3.793 | 3.651 | 3.743 | 414,705 | +0.09(+2.33%) |
Dec 28, 2012 | 3.672 | 3.694 | 3.630 | 3.658 | 144,282 | -0.04(-0.96%) |
Dec 27, 2012 | 3.708 | 3.708 | 3.600 | 3.694 | 236,023 | -0.01(-0.38%) |
Dec 26, 2012 | 3.708 | 3.743 | 3.651 | 3.708 | 91,721 | +0.01(+0.19%) |
Dec 24, 2012 | 3.637 | 3.722 | 3.601 | 3.701 | 117,039 | +0.06(+1.75%) |
Dec 21, 2012 | 3.757 | 3.814 | 3.623 | 3.637 | 1,531,290 | -0.13(-3.57%) |
Dec 20, 2012 | 3.807 | 3.857 | 3.736 | 3.772 | 315,115 | -0.04(-0.93%) |
Dec 19, 2012 | 3.892 | 3.913 | 3.793 | 3.807 | 258,136 | -0.09(-2.36%) |
Dec 18, 2012 | 3.835 | 3.906 | 3.821 | 3.899 | 592,464 | +0.06(+1.66%) |
Dec 17, 2012 | 3.800 | 3.842 | 3.786 | 3.835 | 178,017 | +0.04(+1.12%) |
Dec 14, 2012 | 3.786 | 3.814 | 3.768 | 3.793 | 137,240 | -0.01(-0.37%) |
Dec 13, 2012 | 3.828 | 3.842 | 3.772 | 3.807 | 216,517 | -0.03(-0.74%) |
Dec 12, 2012 | 3.892 | 3.899 | 3.821 | 3.835 | 186,335 | -0.06(-1.64%) |
Dec 11, 2012 | 3.885 | 3.899 | 3.843 | 3.899 | 370,813 | +0.04(+0.92%) |
Dec 10, 2012 | 3.828 | 3.871 | 3.807 | 3.864 | 164,755 | +0.04(+0.93%) |
Dec 07, 2012 | 3.892 | 3.892 | 3.807 | 3.828 | 742,037 | -0.06(-1.46%) |
Dec 06, 2012 | 3.821 | 3.885 | 3.786 | 3.885 | 164,200 | +0.07(+1.86%) |
Dec 05, 2012 | 3.899 | 3.899 | 3.807 | 3.814 | 169,561 | -0.08(-2.00%) |
Dec 04, 2012 | 3.892 | 3.899 | 3.821 | 3.892 | 254,879 | +0.05(+1.29%) |
Nov 30, 2012 | 3.864 | 3.885 | 3.835 | 3.842 | 486,887 | -0.01(-0.37%) |
Nov 29, 2012 | 3.793 | 3.857 | 3.786 | 3.857 | 236,143 | +0.09(+2.45%) |
Nov 28, 2012 | 3.736 | 3.764 | 3.672 | 3.764 | 315,101 | +0.03(+0.76%) |
Nov 27, 2012 | 3.686 | 3.757 | 3.616 | 3.736 | 225,407 | +0.04(+1.15%) |
Nov 26, 2012 | 3.651 | 3.701 | 3.644 | 3.694 | 222,700 | +0.03(+0.77%) |
Nov 23, 2012 | 3.623 | 3.665 | 3.616 | 3.665 | 97,211 | +0.06(+1.57%) |
Nov 21, 2012 | 3.601 | 3.616 | 3.594 | 3.608 | 70,681 | +0.01(+0.20%) |
Nov 20, 2012 | 3.474 | 3.601 | 3.460 | 3.601 | 303,719 | +0.11(+3.04%) |
Nov 19, 2012 | 3.410 | 3.495 | 3.375 | 3.495 | 372,023 | +0.13(+4.01%) |
Nov 16, 2012 | 3.389 | 3.389 | 3.261 | 3.360 | 398,767 | +0.03(+0.85%) |
Nov 15, 2012 | 3.424 | 3.460 | 3.332 | 3.332 | 195,707 | -0.09(-2.49%) |
Nov 14, 2012 | 3.474 | 3.481 | 3.396 | 3.417 | 485,142 | -0.06(-1.63%) |
Nov 13, 2012 | 3.488 | 3.509 | 3.417 | 3.474 | 233,104 | -0.04(-1.01%) |
Nov 12, 2012 | 3.530 | 3.587 | 3.474 | 3.509 | 236,057 | -0.06(-1.79%) |
Nov 09, 2012 | 3.530 | 3.580 | 3.523 | 3.573 | 252,053 | +0.03(+0.80%) |
Nov 08, 2012 | 3.644 | 3.644 | 3.545 | 3.545 | 386,438 | -0.11(-3.10%) |
Nov 07, 2012 | 3.672 | 3.679 | 3.637 | 3.658 | 299,861 | -0.05(-1.34%) |
Nov 06, 2012 | 3.687 | 3.715 | 3.652 | 3.708 | 195,187 | +0.06(+1.54%) |
Nov 05, 2012 | 3.680 | 3.694 | 3.645 | 3.652 | 434,133 | -0.04(-0.95%) |
Nov 02, 2012 | 3.722 | 3.736 | 3.673 | 3.687 | 1,216,242 | -0.01(-0.19%) |
Nov 01, 2012 | 3.715 | 3.715 | 3.630 | 3.694 | 423,652 | -0.02(-0.57%) |
Oct 31, 2012 | 3.673 | 3.722 | 3.630 | 3.715 | 290,045 | +0.04(+0.95%) |
Oct 26, 2012 | 3.757 | 3.680 | 3.680 | 3.680 | 425,936 | -0.07(-1.87%) |
Oct 25, 2012 | 3.813 | 3.841 | 3.736 | 3.750 | 417,267 | -0.04(-1.11%) |
Oct 24, 2012 | 3.757 | 3.813 | 3.722 | 3.792 | 292,584 | +0.04(+1.12%) |
Oct 23, 2012 | 3.757 | 3.771 | 3.701 | 3.750 | 283,235 | +0.00(+0.00%) |
Oct 19, 2012 | 3.708 | 3.750 | 3.680 | 3.750 | 786,066 | +0.03(+0.75%) |
Oct 18, 2012 | 3.652 | 3.722 | 3.602 | 3.722 | 3,016,539 | -0.18(-4.50%) |
Oct 17, 2012 | 3.961 | 3.989 | 3.890 | 3.897 | 347,908 | -0.07(-1.77%) |
Oct 16, 2012 | 3.946 | 3.982 | 3.939 | 3.968 | 361,825 | +0.04(+0.89%) |
Oct 15, 2012 | 3.883 | 3.939 | 3.834 | 3.932 | 311,224 | +0.06(+1.45%) |
Oct 12, 2012 | 3.904 | 3.932 | 3.869 | 3.876 | 530,451 | -0.04(-0.90%) |
Oct 11, 2012 | 3.925 | 4.024 | 3.911 | 3.911 | 799,045 | +0.01(+0.18%) |
Oct 10, 2012 | 3.869 | 3.918 | 3.851 | 3.904 | 98,772 | +0.04(+0.91%) |
Oct 09, 2012 | 3.911 | 3.925 | 3.841 | 3.869 | 199,543 | -0.05(-1.25%) |
Oct 08, 2012 | 3.890 | 3.953 | 3.827 | 3.918 | 163,070 | +0.02(+0.54%) |
Oct 05, 2012 | 3.820 | 3.925 | 3.792 | 3.897 | 567,858 | +0.09(+2.40%) |
Oct 04, 2012 | 3.764 | 3.834 | 3.743 | 3.806 | 268,462 | +0.05(+1.31%) |
Oct 03, 2012 | 3.771 | 3.827 | 3.730 | 3.757 | 719,497 | -0.01(-0.37%) |
Oct 02, 2012 | 3.750 | 3.778 | 3.722 | 3.771 | 213,743 | +0.04(+0.94%) |