Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.263 | 3.320 | 3.263 | 3.320 | 178,830 | +0.06(+1.83%) |
Dec 28, 2012 | 3.308 | 3.310 | 3.182 | 3.261 | 281,681 | -0.06(-1.92%) |
Dec 27, 2012 | 3.340 | 3.359 | 3.325 | 3.325 | 209,587 | +0.02(+0.61%) |
Dec 26, 2012 | 3.286 | 3.333 | 3.286 | 3.305 | 110,373 | +0.01(+0.30%) |
Dec 24, 2012 | 3.288 | 3.300 | 3.276 | 3.295 | 127,671 | -0.01(-0.43%) |
Dec 21, 2012 | 3.276 | 3.309 | 3.276 | 3.309 | 69,535 | -0.01(-0.37%) |
Dec 20, 2012 | 3.299 | 3.323 | 3.299 | 3.321 | 117,738 | +0.03(+0.81%) |
Dec 19, 2012 | 3.288 | 3.313 | 3.288 | 3.295 | 165,325 | +0.01(+0.25%) |
Dec 18, 2012 | 3.260 | 3.290 | 3.260 | 3.286 | 212,913 | +0.02(+0.75%) |
Dec 17, 2012 | 3.229 | 3.262 | 3.229 | 3.262 | 145,062 | +0.02(+0.50%) |
Dec 14, 2012 | 3.233 | 3.252 | 3.233 | 3.245 | 85,041 | +0.01(+0.44%) |
Dec 13, 2012 | 3.241 | 3.243 | 3.229 | 3.231 | 86,345 | -0.01(-0.38%) |
Dec 12, 2012 | 3.235 | 3.247 | 3.229 | 3.243 | 173,379 | +0.02(+0.76%) |
Dec 11, 2012 | 3.207 | 3.237 | 3.207 | 3.219 | 110,900 | +0.01(+0.38%) |
Dec 10, 2012 | 3.188 | 3.213 | 3.188 | 3.207 | 26,137 | +0.01(+0.19%) |
Dec 07, 2012 | 3.196 | 3.209 | 3.196 | 3.201 | 108,317 | +0.00(+0.07%) |
Dec 06, 2012 | 3.186 | 3.198 | 3.186 | 3.198 | 41,263 | -0.00(-0.13%) |
Dec 05, 2012 | 3.204 | 3.204 | 3.202 | 3.202 | 25,468 | -0.01(-0.32%) |
Dec 04, 2012 | 3.217 | 3.219 | 3.202 | 3.213 | 77,320 | +0.00(+0.00%) |
Nov 30, 2012 | 3.213 | 3.219 | 3.211 | 3.213 | 16,052 | +0.01(+0.25%) |
Nov 29, 2012 | 3.186 | 3.204 | 3.180 | 3.204 | 83,874 | +0.03(+0.90%) |
Nov 28, 2012 | 3.123 | 3.182 | 3.110 | 3.176 | 300,127 | +0.02(+0.62%) |
Nov 27, 2012 | 3.155 | 3.168 | 3.149 | 3.156 | 52,940 | +0.00(+0.10%) |
Nov 26, 2012 | 3.135 | 3.153 | 3.135 | 3.153 | 62,590 | +0.01(+0.20%) |
Nov 23, 2012 | 3.153 | 3.153 | 3.147 | 3.147 | 107,423 | +0.05(+1.65%) |
Nov 21, 2012 | 3.104 | 3.106 | 3.096 | 3.096 | 87,497 | -0.01(-0.20%) |
Nov 20, 2012 | 3.096 | 3.102 | 3.084 | 3.102 | 33,937 | +0.01(+0.19%) |
Nov 19, 2012 | 3.102 | 3.102 | 3.092 | 3.096 | 31,475 | +0.03(+0.88%) |
Nov 16, 2012 | 3.026 | 3.075 | 3.026 | 3.069 | 97,314 | +0.02(+0.60%) |
Nov 15, 2012 | 3.073 | 3.088 | 3.004 | 3.051 | 69,798 | -0.03(-1.00%) |
Nov 14, 2012 | 3.102 | 3.104 | 3.074 | 3.082 | 90,999 | -0.01(-0.27%) |
Nov 13, 2012 | 3.078 | 3.096 | 3.075 | 3.090 | 71,620 | -0.03(-0.85%) |
Nov 12, 2012 | 3.118 | 3.123 | 3.106 | 3.116 | 103,848 | +0.01(+0.26%) |
Nov 09, 2012 | 3.102 | 3.127 | 3.102 | 3.108 | 99,751 | -0.04(-1.30%) |
Nov 08, 2012 | 3.129 | 3.159 | 3.123 | 3.149 | 99,170 | +0.00(+0.07%) |
Nov 07, 2012 | 3.123 | 3.151 | 3.118 | 3.147 | 111,086 | -0.05(-1.60%) |
Nov 06, 2012 | 3.207 | 3.209 | 3.198 | 3.198 | 78,794 | -0.01(-0.45%) |
Nov 05, 2012 | 3.215 | 3.219 | 3.192 | 3.213 | 129,342 | -0.02(-0.76%) |
Nov 02, 2012 | 3.261 | 3.261 | 3.237 | 3.237 | 66,834 | -0.02(-0.75%) |
Nov 01, 2012 | 3.241 | 3.272 | 3.241 | 3.262 | 131,891 | +0.04(+1.34%) |
Oct 31, 2012 | 3.192 | 3.227 | 3.192 | 3.219 | 22,318 | +0.03(+0.96%) |
Oct 26, 2012 | 3.182 | 3.188 | 3.188 | 3.188 | 35,163 | +0.00(+0.13%) |
Oct 25, 2012 | 3.157 | 3.188 | 3.157 | 3.184 | 118,890 | +0.06(+1.90%) |
Oct 24, 2012 | 3.147 | 3.147 | 3.125 | 3.125 | 113,596 | -0.01(-0.20%) |
Oct 23, 2012 | 3.121 | 3.131 | 3.104 | 3.131 | 102,100 | -0.07(-2.21%) |
Oct 19, 2012 | 3.221 | 3.221 | 3.192 | 3.202 | 95,966 | -0.04(-1.23%) |
Oct 18, 2012 | 3.231 | 3.241 | 3.231 | 3.241 | 48,720 | +0.00(+0.00%) |
Oct 17, 2012 | 3.221 | 3.243 | 3.217 | 3.241 | 95,331 | +0.02(+0.76%) |
Oct 16, 2012 | 3.186 | 3.217 | 3.186 | 3.217 | 103,614 | +0.06(+2.01%) |
Oct 15, 2012 | 3.157 | 3.157 | 3.125 | 3.153 | 137,786 | +0.01(+0.20%) |
Oct 12, 2012 | 3.139 | 3.147 | 3.108 | 3.147 | 175,733 | +0.02(+0.65%) |
Oct 11, 2012 | 3.127 | 3.139 | 3.118 | 3.127 | 129,229 | +0.04(+1.39%) |
Oct 10, 2012 | 3.071 | 3.088 | 3.069 | 3.084 | 107,062 | +0.01(+0.40%) |
Oct 09, 2012 | 3.090 | 3.090 | 3.057 | 3.071 | 214,046 | -0.03(-1.12%) |
Oct 08, 2012 | 3.098 | 3.106 | 3.088 | 3.106 | 113,469 | -0.02(-0.52%) |
Oct 05, 2012 | 3.125 | 3.155 | 3.116 | 3.123 | 166,869 | +0.01(+0.20%) |
Oct 04, 2012 | 3.071 | 3.116 | 3.067 | 3.116 | 459,803 | +0.06(+2.01%) |
Oct 03, 2012 | 3.049 | 3.061 | 3.049 | 3.055 | 145,815 | +0.00(+0.13%) |
Oct 02, 2012 | 3.047 | 3.065 | 3.041 | 3.051 | 214,041 | +0.02(+0.74%) |