Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.939 | 3.984 | 3.920 | 3.973 | 623,585 | +0.02(+0.57%) |
Dec 28, 2012 | 3.947 | 3.966 | 3.924 | 3.951 | 777,826 | -0.02(-0.57%) |
Dec 27, 2012 | 3.973 | 3.973 | 3.917 | 3.973 | 714,431 | +0.02(+0.38%) |
Dec 26, 2012 | 3.973 | 3.977 | 3.939 | 3.958 | 685,573 | -0.01(-0.19%) |
Dec 24, 2012 | 3.962 | 3.977 | 3.951 | 3.966 | 282,528 | -0.01(-0.19%) |
Dec 21, 2012 | 3.966 | 3.973 | 3.954 | 3.973 | 337,995 | -0.03(-0.85%) |
Dec 20, 2012 | 3.981 | 4.011 | 3.981 | 4.007 | 303,067 | +0.02(+0.57%) |
Dec 19, 2012 | 3.996 | 4.011 | 3.984 | 3.984 | 497,565 | -0.01(-0.28%) |
Dec 18, 2012 | 3.969 | 4.000 | 3.969 | 3.996 | 287,148 | +0.03(+0.76%) |
Dec 17, 2012 | 3.947 | 3.969 | 3.943 | 3.966 | 490,063 | +0.02(+0.48%) |
Dec 14, 2012 | 3.936 | 3.954 | 3.924 | 3.947 | 277,603 | -0.01(-0.19%) |
Dec 13, 2012 | 3.951 | 3.973 | 3.913 | 3.954 | 581,727 | +0.00(+0.00%) |
Dec 12, 2012 | 3.958 | 3.988 | 3.954 | 3.954 | 367,737 | +0.00(+0.00%) |
Dec 11, 2012 | 3.939 | 3.969 | 3.939 | 3.954 | 371,260 | +0.02(+0.51%) |
Dec 10, 2012 | 3.928 | 3.947 | 3.928 | 3.934 | 410,171 | -0.00(-0.03%) |
Dec 07, 2012 | 3.954 | 3.954 | 3.924 | 3.936 | 367,915 | -0.01(-0.19%) |
Dec 06, 2012 | 3.928 | 3.949 | 3.924 | 3.943 | 427,582 | -0.00(-0.10%) |
Dec 05, 2012 | 3.943 | 3.958 | 3.928 | 3.947 | 445,274 | +0.00(+0.00%) |
Dec 04, 2012 | 3.966 | 3.966 | 3.939 | 3.947 | 433,309 | -0.04(-1.04%) |
Nov 30, 2012 | 3.996 | 3.996 | 3.954 | 3.988 | 408,336 | +0.00(+0.09%) |
Nov 29, 2012 | 3.984 | 3.988 | 3.958 | 3.984 | 384,816 | +0.04(+0.95%) |
Nov 28, 2012 | 3.898 | 3.958 | 3.894 | 3.947 | 259,366 | +0.03(+0.87%) |
Nov 27, 2012 | 3.951 | 3.962 | 3.913 | 3.913 | 262,818 | -0.03(-0.76%) |
Nov 26, 2012 | 3.947 | 3.958 | 3.932 | 3.943 | 171,255 | -0.02(-0.38%) |
Nov 23, 2012 | 3.936 | 3.958 | 3.936 | 3.958 | 107,069 | +0.03(+0.86%) |
Nov 21, 2012 | 3.917 | 3.936 | 3.905 | 3.924 | 199,723 | +0.02(+0.58%) |
Nov 20, 2012 | 3.860 | 3.902 | 3.853 | 3.902 | 477,799 | +0.03(+0.88%) |
Nov 19, 2012 | 3.887 | 3.887 | 3.853 | 3.868 | 500,116 | +0.05(+1.38%) |
Nov 16, 2012 | 3.834 | 3.834 | 3.804 | 3.815 | 513,053 | -0.02(-0.59%) |
Nov 15, 2012 | 3.826 | 3.879 | 3.770 | 3.838 | 1,086,544 | +0.02(+0.39%) |
Nov 14, 2012 | 3.919 | 3.923 | 3.819 | 3.823 | 661,042 | -0.09(-2.20%) |
Nov 13, 2012 | 3.919 | 3.930 | 3.901 | 3.909 | 590,399 | -0.03(-0.82%) |
Nov 12, 2012 | 3.923 | 3.944 | 3.905 | 3.941 | 372,567 | +0.03(+0.64%) |
Nov 09, 2012 | 3.923 | 3.944 | 3.905 | 3.916 | 385,303 | -0.01(-0.27%) |
Nov 08, 2012 | 3.969 | 3.984 | 3.919 | 3.926 | 210,653 | -0.04(-0.90%) |
Nov 07, 2012 | 4.012 | 4.012 | 3.952 | 3.962 | 526,595 | -0.09(-2.12%) |
Nov 06, 2012 | 4.034 | 4.063 | 4.023 | 4.048 | 281,050 | +0.03(+0.62%) |
Nov 05, 2012 | 4.030 | 4.030 | 3.987 | 4.023 | 387,444 | +0.01(+0.18%) |
Nov 02, 2012 | 4.077 | 4.077 | 4.012 | 4.016 | 363,439 | -0.03(-0.71%) |
Nov 01, 2012 | 3.991 | 4.052 | 3.991 | 4.045 | 477,722 | +0.05(+1.35%) |
Oct 31, 2012 | 3.977 | 4.020 | 3.955 | 3.991 | 247,094 | +0.02(+0.54%) |
Oct 26, 2012 | 3.980 | 3.969 | 3.969 | 3.969 | 450,799 | -0.02(-0.54%) |
Oct 25, 2012 | 4.016 | 4.024 | 3.977 | 3.991 | 125,414 | +0.00(+0.00%) |
Oct 24, 2012 | 4.034 | 4.034 | 3.987 | 3.991 | 192,861 | -0.02(-0.54%) |
Oct 23, 2012 | 3.995 | 4.020 | 3.966 | 4.012 | 482,054 | -0.03(-0.62%) |
Oct 19, 2012 | 4.091 | 4.091 | 4.030 | 4.037 | 415,433 | -0.06(-1.49%) |
Oct 18, 2012 | 4.109 | 4.120 | 4.095 | 4.098 | 440,231 | -0.04(-0.87%) |
Oct 17, 2012 | 4.123 | 4.134 | 4.109 | 4.134 | 249,653 | +0.02(+0.44%) |
Oct 16, 2012 | 4.073 | 4.120 | 4.073 | 4.116 | 281,566 | +0.05(+1.32%) |
Oct 15, 2012 | 4.066 | 4.070 | 4.039 | 4.063 | 390,163 | +0.01(+0.35%) |
Oct 12, 2012 | 4.041 | 4.055 | 4.021 | 4.048 | 420,622 | +0.02(+0.44%) |
Oct 11, 2012 | 4.055 | 4.066 | 4.030 | 4.030 | 219,191 | +0.00(+0.00%) |
Oct 10, 2012 | 4.059 | 4.060 | 4.028 | 4.030 | 170,921 | -0.02(-0.53%) |
Oct 09, 2012 | 4.095 | 4.095 | 4.052 | 4.052 | 259,200 | -0.05(-1.14%) |
Oct 08, 2012 | 4.095 | 4.106 | 4.080 | 4.098 | 176,749 | -0.01(-0.17%) |
Oct 05, 2012 | 4.131 | 4.145 | 4.098 | 4.106 | 316,310 | -0.01(-0.26%) |
Oct 04, 2012 | 4.098 | 4.123 | 4.094 | 4.116 | 244,528 | +0.03(+0.61%) |
Oct 03, 2012 | 4.084 | 4.109 | 4.084 | 4.091 | 336,310 | +0.01(+0.18%) |
Oct 02, 2012 | 4.095 | 4.098 | 4.059 | 4.084 | 399,869 | +0.02(+0.44%) |