Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.750 | 3.970 | 3.700 | 3.820 | 152,742 | -0.04(-1.04%) |
Dec 28, 2012 | 3.860 | 3.880 | 3.800 | 3.860 | 60,912 | +0.02(+0.52%) |
Dec 27, 2012 | 3.850 | 3.920 | 3.770 | 3.840 | 57,364 | +0.00(+0.00%) |
Dec 26, 2012 | 3.900 | 4.000 | 3.800 | 3.840 | 64,322 | -0.15(-3.76%) |
Dec 24, 2012 | 3.920 | 3.990 | 3.890 | 3.990 | 33,450 | +0.01(+0.25%) |
Dec 21, 2012 | 3.850 | 3.980 | 3.850 | 3.980 | 25,834 | +0.00(+0.00%) |
Dec 20, 2012 | 3.900 | 3.980 | 3.819 | 3.980 | 19,985 | +0.04(+1.02%) |
Dec 19, 2012 | 3.870 | 4.000 | 3.810 | 3.940 | 75,269 | +0.04(+1.03%) |
Dec 18, 2012 | 3.870 | 3.960 | 3.800 | 3.900 | 83,991 | +0.07(+1.83%) |
Dec 17, 2012 | 3.910 | 3.970 | 3.700 | 3.830 | 89,764 | -0.10(-2.54%) |
Dec 14, 2012 | 4.000 | 4.000 | 3.920 | 3.930 | 26,974 | -0.04(-1.01%) |
Dec 13, 2012 | 4.000 | 4.000 | 3.900 | 3.970 | 47,890 | -0.03(-0.75%) |
Dec 12, 2012 | 4.000 | 4.060 | 3.920 | 4.000 | 21,596 | -0.04(-0.99%) |
Dec 11, 2012 | 3.950 | 4.060 | 3.940 | 4.040 | 88,416 | +0.16(+4.12%) |
Dec 10, 2012 | 4.000 | 4.000 | 3.700 | 3.880 | 93,184 | -0.12(-3.00%) |
Dec 07, 2012 | 4.010 | 4.050 | 3.950 | 4.000 | 38,404 | +0.03(+0.75%) |
Dec 06, 2012 | 4.020 | 4.090 | 3.960 | 3.970 | 27,045 | -0.00(-0.01%) |
Dec 05, 2012 | 4.040 | 4.074 | 3.970 | 3.970 | 34,027 | -0.03(-0.74%) |
Dec 04, 2012 | 4.130 | 4.140 | 4.000 | 4.000 | 109,272 | -0.18(-4.31%) |
Nov 30, 2012 | 4.200 | 4.250 | 4.140 | 4.180 | 80,995 | -0.03(-0.71%) |
Nov 29, 2012 | 4.230 | 4.320 | 4.210 | 4.210 | 57,335 | -0.02(-0.47%) |
Nov 28, 2012 | 4.190 | 4.240 | 4.190 | 4.230 | 36,789 | -0.02(-0.47%) |
Nov 27, 2012 | 4.210 | 4.300 | 4.100 | 4.250 | 30,281 | +0.07(+1.67%) |
Nov 26, 2012 | 4.210 | 4.250 | 4.170 | 4.180 | 33,587 | -0.06(-1.42%) |
Nov 23, 2012 | 4.170 | 4.260 | 4.140 | 4.240 | 28,899 | +0.07(+1.68%) |
Nov 21, 2012 | 4.140 | 4.180 | 4.130 | 4.170 | 13,549 | +0.00(+0.00%) |
Nov 20, 2012 | 4.150 | 4.170 | 4.100 | 4.170 | 25,393 | -0.04(-0.95%) |
Nov 19, 2012 | 4.100 | 4.250 | 4.060 | 4.210 | 34,790 | +0.15(+3.69%) |
Nov 16, 2012 | 4.090 | 4.160 | 4.001 | 4.060 | 37,274 | -0.06(-1.46%) |
Nov 15, 2012 | 4.210 | 4.250 | 4.000 | 4.120 | 63,926 | -0.14(-3.29%) |
Nov 14, 2012 | 4.110 | 4.310 | 4.110 | 4.260 | 18,459 | +0.11(+2.65%) |
Nov 13, 2012 | 4.150 | 4.350 | 4.100 | 4.150 | 97,836 | +0.10(+2.47%) |
Nov 12, 2012 | 4.000 | 4.150 | 4.000 | 4.050 | 18,115 | +0.02(+0.50%) |
Nov 09, 2012 | 4.000 | 4.065 | 4.000 | 4.030 | 19,101 | -0.04(-0.98%) |
Nov 08, 2012 | 4.050 | 4.150 | 4.040 | 4.070 | 43,423 | +0.02(+0.49%) |
Nov 07, 2012 | 4.050 | 4.140 | 4.050 | 4.050 | 20,120 | -0.01(-0.25%) |
Nov 06, 2012 | 4.100 | 4.180 | 4.060 | 4.060 | 10,296 | -0.09(-2.17%) |
Nov 05, 2012 | 4.030 | 4.180 | 4.030 | 4.150 | 15,775 | +0.10(+2.47%) |
Nov 02, 2012 | 4.140 | 4.180 | 4.031 | 4.050 | 4,500 | -0.06(-1.46%) |
Nov 01, 2012 | 4.110 | 4.150 | 4.090 | 4.110 | 3,952 | -0.02(-0.48%) |
Oct 31, 2012 | 4.140 | 4.210 | 4.040 | 4.130 | 14,100 | -0.07(-1.67%) |
Oct 26, 2012 | 4.260 | 4.200 | 4.200 | 4.200 | 60,100 | -0.05(-1.18%) |
Oct 25, 2012 | 4.230 | 4.270 | 4.150 | 4.250 | 12,492 | +0.01(+0.24%) |
Oct 24, 2012 | 4.300 | 4.350 | 4.170 | 4.240 | 26,461 | -0.08(-1.85%) |
Oct 23, 2012 | 4.350 | 4.350 | 4.220 | 4.320 | 19,020 | +0.05(+1.17%) |
Oct 19, 2012 | 4.110 | 4.270 | 4.100 | 4.270 | 25,967 | +0.13(+3.14%) |
Oct 18, 2012 | 4.113 | 4.160 | 4.100 | 4.140 | 17,234 | -0.02(-0.48%) |
Oct 17, 2012 | 4.050 | 4.160 | 4.030 | 4.160 | 18,173 | +0.08(+1.96%) |
Oct 16, 2012 | 4.030 | 4.100 | 4.030 | 4.080 | 9,650 | +0.03(+0.74%) |
Oct 15, 2012 | 3.990 | 4.050 | 3.990 | 4.050 | 20,049 | +0.04(+1.00%) |
Oct 12, 2012 | 3.960 | 4.060 | 3.860 | 4.010 | 12,242 | -0.01(-0.25%) |
Oct 11, 2012 | 3.940 | 4.060 | 3.940 | 4.020 | 16,310 | +0.06(+1.52%) |
Oct 10, 2012 | 3.960 | 4.060 | 3.840 | 3.960 | 12,072 | -0.06(-1.49%) |
Oct 09, 2012 | 3.900 | 4.150 | 3.850 | 4.020 | 33,127 | +0.08(+2.03%) |
Oct 08, 2012 | 3.870 | 3.970 | 3.870 | 3.940 | 14,395 | +0.02(+0.51%) |
Oct 05, 2012 | 3.930 | 3.970 | 3.850 | 3.920 | 22,990 | -0.02(-0.51%) |
Oct 04, 2012 | 3.820 | 3.940 | 3.780 | 3.940 | 22,180 | +0.14(+3.68%) |
Oct 03, 2012 | 3.750 | 3.880 | 3.730 | 3.800 | 24,841 | +0.04(+1.06%) |
Oct 02, 2012 | 3.830 | 3.940 | 3.760 | 3.760 | 35,431 | -0.11(-2.84%) |