Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.526 | 3.709 | 3.415 | 3.682 | 21,889 | +0.15(+4.21%) |
Dec 28, 2012 | 3.540 | 3.614 | 3.520 | 3.533 | 16,916 | +0.01(+0.38%) |
Dec 27, 2012 | 3.540 | 3.553 | 3.445 | 3.520 | 10,019 | -0.01(-0.19%) |
Dec 26, 2012 | 3.607 | 3.695 | 3.499 | 3.526 | 20,332 | -0.08(-2.25%) |
Dec 24, 2012 | 3.655 | 3.655 | 3.452 | 3.607 | 5,385 | -0.05(-1.48%) |
Dec 21, 2012 | 3.648 | 3.709 | 3.445 | 3.662 | 143,054 | +0.01(+0.18%) |
Dec 20, 2012 | 3.547 | 3.662 | 3.499 | 3.655 | 23,149 | +0.10(+2.85%) |
Dec 19, 2012 | 3.445 | 3.574 | 3.445 | 3.553 | 4,969 | +0.07(+1.94%) |
Dec 18, 2012 | 3.425 | 3.493 | 3.405 | 3.486 | 13,482 | +0.07(+2.18%) |
Dec 17, 2012 | 3.412 | 3.452 | 3.378 | 3.412 | 38,710 | +0.01(+0.20%) |
Dec 14, 2012 | 3.364 | 3.412 | 3.358 | 3.405 | 11,027 | +0.02(+0.60%) |
Dec 13, 2012 | 3.472 | 3.493 | 3.358 | 3.385 | 35,845 | -0.08(-2.34%) |
Dec 12, 2012 | 3.452 | 3.479 | 3.398 | 3.466 | 42,398 | +0.01(+0.29%) |
Dec 11, 2012 | 3.469 | 3.509 | 3.388 | 3.455 | 23,272 | +0.03(+0.78%) |
Dec 10, 2012 | 3.462 | 3.495 | 3.375 | 3.429 | 23,345 | +0.00(+0.00%) |
Dec 07, 2012 | 3.502 | 3.502 | 3.375 | 3.429 | 6,050 | -0.05(-1.35%) |
Dec 06, 2012 | 3.529 | 3.529 | 3.382 | 3.476 | 37,120 | -0.04(-1.15%) |
Dec 05, 2012 | 3.469 | 3.596 | 3.469 | 3.516 | 32,464 | -0.07(-2.06%) |
Dec 04, 2012 | 3.590 | 3.630 | 3.536 | 3.590 | 15,814 | +0.11(+3.28%) |
Nov 30, 2012 | 3.442 | 3.570 | 3.376 | 3.476 | 36,175 | +0.05(+1.37%) |
Nov 29, 2012 | 3.576 | 3.576 | 3.362 | 3.429 | 40,602 | -0.09(-2.67%) |
Nov 28, 2012 | 3.523 | 3.529 | 3.154 | 3.523 | 76,818 | -0.01(-0.38%) |
Nov 27, 2012 | 3.482 | 3.543 | 3.362 | 3.536 | 123,445 | +0.05(+1.54%) |
Nov 26, 2012 | 3.543 | 3.543 | 3.388 | 3.482 | 55,585 | -0.07(-1.89%) |
Nov 23, 2012 | 3.536 | 3.549 | 3.455 | 3.549 | 6,167 | +0.03(+0.95%) |
Nov 21, 2012 | 3.281 | 3.623 | 3.268 | 3.516 | 47,851 | +0.25(+7.82%) |
Nov 20, 2012 | 3.328 | 3.368 | 3.254 | 3.261 | 83,155 | -0.08(-2.41%) |
Nov 19, 2012 | 3.288 | 3.355 | 3.268 | 3.341 | 56,713 | +0.07(+2.26%) |
Nov 16, 2012 | 3.187 | 3.308 | 3.187 | 3.268 | 29,044 | +0.07(+2.10%) |
Nov 15, 2012 | 3.281 | 3.301 | 3.100 | 3.201 | 63,765 | -0.08(-2.45%) |
Nov 14, 2012 | 3.502 | 3.523 | 3.234 | 3.281 | 138,253 | -0.24(-6.86%) |
Nov 13, 2012 | 3.697 | 3.697 | 3.516 | 3.523 | 111,065 | -0.21(-5.58%) |
Nov 12, 2012 | 3.751 | 3.760 | 3.690 | 3.731 | 19,649 | -0.01(-0.36%) |
Nov 09, 2012 | 3.811 | 3.872 | 3.690 | 3.744 | 45,285 | +0.00(+0.00%) |
Nov 08, 2012 | 3.831 | 3.858 | 3.724 | 3.744 | 21,000 | -0.08(-2.11%) |
Nov 07, 2012 | 3.918 | 3.945 | 3.798 | 3.825 | 59,372 | -0.16(-4.04%) |
Nov 06, 2012 | 3.858 | 3.992 | 3.858 | 3.986 | 19,555 | +0.05(+1.36%) |
Nov 05, 2012 | 3.952 | 3.952 | 3.784 | 3.932 | 12,477 | -0.02(-0.51%) |
Nov 02, 2012 | 3.992 | 4.012 | 3.912 | 3.952 | 35,475 | -0.01(-0.34%) |
Nov 01, 2012 | 4.006 | 4.026 | 3.847 | 3.965 | 56,710 | -0.03(-0.84%) |
Oct 31, 2012 | 3.905 | 4.026 | 3.744 | 3.999 | 55,744 | +0.13(+3.29%) |
Oct 26, 2012 | 3.885 | 3.872 | 3.872 | 3.872 | 17,139 | -0.01(-0.17%) |
Oct 25, 2012 | 3.811 | 3.878 | 3.710 | 3.878 | 40,039 | +0.09(+2.30%) |
Oct 24, 2012 | 3.791 | 3.905 | 3.697 | 3.791 | 128,159 | +0.01(+0.36%) |
Oct 23, 2012 | 3.798 | 3.872 | 3.596 | 3.778 | 119,330 | -0.05(-1.23%) |
Oct 19, 2012 | 3.744 | 3.905 | 3.564 | 3.825 | 124,287 | +0.03(+0.88%) |
Oct 18, 2012 | 3.804 | 3.804 | 3.657 | 3.791 | 166,189 | -0.06(-1.57%) |
Oct 17, 2012 | 3.710 | 3.858 | 3.593 | 3.851 | 78,581 | +0.16(+4.36%) |
Oct 16, 2012 | 3.650 | 3.697 | 3.623 | 3.690 | 26,512 | +0.07(+1.85%) |
Oct 15, 2012 | 3.630 | 3.630 | 3.519 | 3.623 | 17,459 | +0.02(+0.56%) |
Oct 12, 2012 | 3.623 | 3.663 | 3.576 | 3.603 | 6,827 | +0.01(+0.19%) |
Oct 11, 2012 | 3.576 | 3.637 | 3.496 | 3.596 | 5,715 | +0.07(+1.90%) |
Oct 10, 2012 | 3.489 | 3.570 | 3.455 | 3.529 | 20,208 | +0.04(+1.15%) |
Oct 09, 2012 | 3.529 | 3.529 | 3.449 | 3.489 | 23,258 | -0.03(-0.95%) |
Oct 08, 2012 | 3.590 | 3.590 | 3.457 | 3.523 | 14,504 | -0.07(-2.05%) |
Oct 05, 2012 | 3.650 | 3.690 | 3.529 | 3.596 | 9,274 | -0.03(-0.74%) |
Oct 04, 2012 | 3.543 | 3.623 | 3.523 | 3.623 | 19,644 | +0.11(+3.05%) |
Oct 03, 2012 | 3.549 | 3.617 | 3.505 | 3.516 | 17,270 | -0.01(-0.38%) |
Oct 02, 2012 | 3.610 | 3.610 | 3.473 | 3.529 | 19,348 | -0.05(-1.50%) |