Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.730 | 3.810 | 3.710 | 3.810 | 713,630 | +0.08(+2.14%) |
Dec 28, 2012 | 3.750 | 3.810 | 3.720 | 3.730 | 829,313 | -0.02(-0.53%) |
Dec 27, 2012 | 3.760 | 3.800 | 3.700 | 3.750 | 756,059 | -0.02(-0.53%) |
Dec 26, 2012 | 3.780 | 3.850 | 3.740 | 3.770 | 721,974 | -0.01(-0.26%) |
Dec 24, 2012 | 3.740 | 3.822 | 3.740 | 3.780 | 282,609 | +0.00(+0.00%) |
Dec 21, 2012 | 3.780 | 3.780 | 3.710 | 3.780 | 1,089,134 | -0.04(-1.05%) |
Dec 20, 2012 | 3.850 | 3.870 | 3.750 | 3.820 | 634,829 | -0.01(-0.26%) |
Dec 19, 2012 | 3.890 | 3.925 | 3.820 | 3.830 | 700,648 | +0.01(+0.26%) |
Dec 18, 2012 | 3.800 | 3.820 | 3.720 | 3.820 | 820,407 | +0.02(+0.66%) |
Dec 17, 2012 | 3.780 | 3.840 | 3.750 | 3.795 | 543,658 | +0.04(+1.20%) |
Dec 14, 2012 | 3.770 | 3.810 | 3.730 | 3.750 | 651,650 | +0.01(+0.27%) |
Dec 13, 2012 | 3.810 | 3.860 | 3.720 | 3.740 | 607,688 | -0.09(-2.35%) |
Dec 12, 2012 | 3.950 | 3.950 | 3.800 | 3.830 | 687,653 | -0.03(-0.78%) |
Dec 11, 2012 | 3.850 | 3.930 | 3.750 | 3.860 | 855,626 | +0.08(+2.12%) |
Dec 10, 2012 | 3.800 | 3.810 | 3.710 | 3.780 | 504,058 | +0.01(+0.27%) |
Dec 07, 2012 | 3.880 | 3.890 | 3.700 | 3.770 | 775,475 | -0.08(-2.08%) |
Dec 06, 2012 | 3.950 | 3.950 | 3.750 | 3.850 | 518,742 | -0.11(-2.78%) |
Dec 05, 2012 | 4.070 | 4.070 | 3.960 | 3.960 | 682,174 | -0.11(-2.70%) |
Dec 04, 2012 | 3.970 | 4.070 | 3.970 | 4.070 | 804,679 | +0.07(+1.75%) |
Nov 30, 2012 | 4.000 | 4.000 | 3.930 | 4.000 | 924,527 | +0.00(+0.00%) |
Nov 29, 2012 | 3.970 | 4.090 | 3.940 | 4.000 | 1,153,069 | +0.05(+1.27%) |
Nov 28, 2012 | 3.930 | 3.990 | 3.900 | 3.950 | 581,523 | -0.03(-0.75%) |
Nov 27, 2012 | 3.970 | 3.995 | 3.910 | 3.980 | 859,044 | +0.00(+0.13%) |
Nov 26, 2012 | 3.940 | 4.010 | 3.940 | 3.975 | 1,483,502 | +0.08(+1.92%) |
Nov 23, 2012 | 3.820 | 3.930 | 3.805 | 3.900 | 476,643 | +0.08(+2.09%) |
Nov 21, 2012 | 3.780 | 3.820 | 3.700 | 3.820 | 408,498 | +0.03(+0.79%) |
Nov 20, 2012 | 3.750 | 3.800 | 3.670 | 3.790 | 554,359 | +0.04(+1.07%) |
Nov 19, 2012 | 3.690 | 3.760 | 3.580 | 3.750 | 879,562 | +0.10(+2.74%) |
Nov 16, 2012 | 3.600 | 3.650 | 3.350 | 3.650 | 2,966,456 | +0.06(+1.67%) |
Nov 15, 2012 | 3.870 | 3.870 | 3.570 | 3.590 | 1,771,488 | -0.29(-7.35%) |
Nov 14, 2012 | 3.800 | 3.950 | 3.800 | 3.875 | 1,104,066 | +0.08(+2.24%) |
Nov 13, 2012 | 3.730 | 3.890 | 3.700 | 3.790 | 952,944 | +0.08(+2.16%) |
Nov 12, 2012 | 3.770 | 3.820 | 3.700 | 3.710 | 762,566 | -0.06(-1.59%) |
Nov 09, 2012 | 3.700 | 3.785 | 3.650 | 3.770 | 964,569 | +0.04(+1.07%) |
Nov 08, 2012 | 3.650 | 3.860 | 3.620 | 3.730 | 1,102,656 | +0.04(+1.08%) |
Nov 07, 2012 | 3.670 | 3.830 | 3.510 | 3.690 | 1,749,147 | -0.12(-3.15%) |
Nov 06, 2012 | 3.870 | 3.890 | 3.770 | 3.810 | 1,180,960 | -0.05(-1.30%) |
Nov 05, 2012 | 3.900 | 3.900 | 3.730 | 3.860 | 1,045,350 | +0.14(+3.76%) |
Nov 02, 2012 | 3.800 | 3.850 | 3.700 | 3.720 | 935,932 | -0.09(-2.36%) |
Nov 01, 2012 | 3.830 | 3.895 | 3.760 | 3.810 | 670,433 | -0.01(-0.26%) |
Oct 31, 2012 | 3.810 | 3.950 | 3.800 | 3.820 | 2,106,751 | +0.00(+0.00%) |
Oct 26, 2012 | 3.810 | 3.820 | 3.820 | 3.820 | 832,800 | -0.06(-1.55%) |
Oct 25, 2012 | 3.750 | 3.940 | 3.700 | 3.880 | 1,260,969 | +0.12(+3.19%) |
Oct 24, 2012 | 3.840 | 3.840 | 3.750 | 3.760 | 1,146,960 | -0.05(-1.31%) |
Oct 23, 2012 | 3.840 | 3.850 | 3.775 | 3.810 | 986,420 | -0.05(-1.30%) |
Oct 19, 2012 | 3.880 | 3.910 | 3.850 | 3.860 | 727,350 | -0.07(-1.76%) |
Oct 18, 2012 | 3.950 | 3.960 | 3.820 | 3.929 | 974,883 | -0.02(-0.53%) |
Oct 17, 2012 | 4.020 | 4.020 | 3.950 | 3.950 | 450,626 | -0.05(-1.25%) |
Oct 16, 2012 | 3.960 | 4.010 | 3.938 | 4.000 | 391,897 | +0.05(+1.27%) |
Oct 15, 2012 | 3.980 | 3.980 | 3.890 | 3.950 | 830,846 | -0.03(-0.75%) |
Oct 12, 2012 | 4.000 | 4.010 | 3.970 | 3.980 | 318,095 | -0.01(-0.25%) |
Oct 11, 2012 | 4.010 | 4.040 | 3.970 | 3.990 | 741,131 | +0.01(+0.25%) |
Oct 10, 2012 | 3.940 | 4.030 | 3.940 | 3.980 | 1,224,529 | +0.02(+0.51%) |
Oct 09, 2012 | 4.010 | 4.020 | 3.940 | 3.960 | 1,251,403 | -0.05(-1.25%) |
Oct 08, 2012 | 3.990 | 4.030 | 3.850 | 4.010 | 2,489,786 | +0.00(+0.00%) |
Oct 05, 2012 | 4.040 | 4.070 | 4.000 | 4.010 | 1,073,667 | -0.01(-0.25%) |
Oct 04, 2012 | 4.020 | 4.060 | 3.990 | 4.020 | 2,404,348 | -0.02(-0.50%) |
Oct 03, 2012 | 4.050 | 4.100 | 3.990 | 4.040 | 9,543,448 | -0.36(-8.18%) |
Oct 02, 2012 | 4.410 | 4.500 | 4.300 | 4.400 | 1,207,573 | +0.12(+2.80%) |