Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.254 | 3.311 | 3.254 | 3.311 | 179,321 | +0.06(+1.83%) |
Dec 28, 2012 | 3.299 | 3.301 | 3.173 | 3.252 | 282,455 | -0.06(-1.92%) |
Dec 27, 2012 | 3.330 | 3.349 | 3.316 | 3.316 | 210,163 | +0.02(+0.61%) |
Dec 26, 2012 | 3.277 | 3.324 | 3.277 | 3.296 | 110,676 | +0.01(+0.30%) |
Dec 24, 2012 | 3.279 | 3.291 | 3.267 | 3.286 | 128,022 | -0.01(-0.43%) |
Dec 21, 2012 | 3.267 | 3.300 | 3.267 | 3.300 | 69,726 | -0.01(-0.37%) |
Dec 20, 2012 | 3.290 | 3.314 | 3.290 | 3.312 | 118,061 | +0.03(+0.81%) |
Dec 19, 2012 | 3.279 | 3.304 | 3.279 | 3.286 | 165,780 | +0.01(+0.25%) |
Dec 18, 2012 | 3.251 | 3.281 | 3.251 | 3.277 | 213,498 | +0.02(+0.75%) |
Dec 17, 2012 | 3.220 | 3.253 | 3.220 | 3.253 | 145,461 | +0.02(+0.50%) |
Dec 14, 2012 | 3.224 | 3.243 | 3.224 | 3.237 | 85,274 | +0.01(+0.44%) |
Dec 13, 2012 | 3.232 | 3.235 | 3.220 | 3.222 | 86,582 | -0.01(-0.38%) |
Dec 12, 2012 | 3.226 | 3.239 | 3.220 | 3.235 | 173,855 | +0.02(+0.76%) |
Dec 11, 2012 | 3.198 | 3.228 | 3.198 | 3.210 | 111,205 | +0.01(+0.38%) |
Dec 10, 2012 | 3.179 | 3.204 | 3.179 | 3.198 | 26,209 | +0.01(+0.19%) |
Dec 07, 2012 | 3.188 | 3.200 | 3.188 | 3.192 | 108,615 | +0.00(+0.07%) |
Dec 06, 2012 | 3.177 | 3.190 | 3.177 | 3.190 | 41,376 | -0.00(-0.13%) |
Dec 05, 2012 | 3.196 | 3.196 | 3.194 | 3.194 | 25,538 | -0.01(-0.32%) |
Dec 04, 2012 | 3.208 | 3.210 | 3.194 | 3.204 | 77,532 | +0.00(+0.00%) |
Nov 30, 2012 | 3.204 | 3.210 | 3.202 | 3.204 | 16,097 | +0.01(+0.25%) |
Nov 29, 2012 | 3.177 | 3.196 | 3.171 | 3.196 | 84,104 | +0.03(+0.90%) |
Nov 28, 2012 | 3.114 | 3.173 | 3.102 | 3.167 | 300,952 | +0.02(+0.62%) |
Nov 27, 2012 | 3.147 | 3.159 | 3.141 | 3.148 | 53,085 | +0.00(+0.10%) |
Nov 26, 2012 | 3.126 | 3.145 | 3.126 | 3.145 | 62,762 | +0.01(+0.19%) |
Nov 23, 2012 | 3.145 | 3.145 | 3.139 | 3.139 | 107,718 | +0.05(+1.65%) |
Nov 21, 2012 | 3.096 | 3.098 | 3.087 | 3.087 | 87,738 | -0.01(-0.20%) |
Nov 20, 2012 | 3.087 | 3.094 | 3.075 | 3.094 | 34,030 | +0.01(+0.18%) |
Nov 19, 2012 | 3.094 | 3.094 | 3.083 | 3.088 | 31,562 | +0.03(+0.88%) |
Nov 16, 2012 | 3.018 | 3.067 | 3.018 | 3.061 | 97,581 | +0.02(+0.60%) |
Nov 15, 2012 | 3.065 | 3.079 | 2.996 | 3.043 | 69,990 | -0.03(-1.00%) |
Nov 14, 2012 | 3.093 | 3.096 | 3.066 | 3.073 | 91,249 | -0.01(-0.27%) |
Nov 13, 2012 | 3.069 | 3.087 | 3.067 | 3.081 | 71,817 | -0.03(-0.85%) |
Nov 12, 2012 | 3.110 | 3.114 | 3.098 | 3.108 | 104,134 | +0.01(+0.26%) |
Nov 09, 2012 | 3.094 | 3.118 | 3.094 | 3.100 | 100,025 | -0.04(-1.30%) |
Nov 08, 2012 | 3.120 | 3.151 | 3.114 | 3.141 | 99,442 | +0.00(+0.06%) |
Nov 07, 2012 | 3.114 | 3.143 | 3.110 | 3.139 | 111,391 | -0.05(-1.60%) |
Nov 06, 2012 | 3.198 | 3.200 | 3.190 | 3.190 | 79,011 | -0.01(-0.45%) |
Nov 05, 2012 | 3.206 | 3.210 | 3.183 | 3.204 | 129,697 | -0.02(-0.76%) |
Nov 02, 2012 | 3.252 | 3.252 | 3.228 | 3.228 | 67,018 | -0.02(-0.75%) |
Nov 01, 2012 | 3.232 | 3.263 | 3.232 | 3.253 | 132,253 | +0.04(+1.34%) |
Oct 31, 2012 | 3.183 | 3.218 | 3.183 | 3.210 | 22,380 | +0.03(+0.96%) |
Oct 26, 2012 | 3.173 | 3.179 | 3.179 | 3.179 | 35,259 | +0.00(+0.13%) |
Oct 25, 2012 | 3.149 | 3.179 | 3.149 | 3.175 | 119,217 | +0.06(+1.90%) |
Oct 24, 2012 | 3.139 | 3.139 | 3.116 | 3.116 | 113,908 | -0.01(-0.20%) |
Oct 23, 2012 | 3.112 | 3.122 | 3.096 | 3.122 | 102,380 | -0.07(-2.21%) |
Oct 19, 2012 | 3.212 | 3.212 | 3.183 | 3.193 | 96,230 | -0.04(-1.23%) |
Oct 18, 2012 | 3.222 | 3.232 | 3.222 | 3.232 | 48,854 | +0.00(+0.00%) |
Oct 17, 2012 | 3.212 | 3.235 | 3.208 | 3.232 | 95,593 | +0.02(+0.76%) |
Oct 16, 2012 | 3.177 | 3.208 | 3.177 | 3.208 | 103,899 | +0.06(+2.01%) |
Oct 15, 2012 | 3.149 | 3.149 | 3.116 | 3.145 | 138,164 | +0.01(+0.19%) |
Oct 12, 2012 | 3.130 | 3.139 | 3.100 | 3.139 | 176,216 | +0.02(+0.65%) |
Oct 11, 2012 | 3.118 | 3.130 | 3.110 | 3.118 | 129,584 | +0.04(+1.39%) |
Oct 10, 2012 | 3.063 | 3.079 | 3.061 | 3.075 | 107,356 | +0.01(+0.40%) |
Oct 09, 2012 | 3.081 | 3.081 | 3.049 | 3.063 | 214,634 | -0.03(-1.12%) |
Oct 08, 2012 | 3.090 | 3.098 | 3.079 | 3.098 | 113,781 | -0.02(-0.52%) |
Oct 05, 2012 | 3.116 | 3.147 | 3.108 | 3.114 | 167,327 | +0.01(+0.20%) |
Oct 04, 2012 | 3.063 | 3.108 | 3.059 | 3.108 | 461,066 | +0.06(+2.01%) |
Oct 03, 2012 | 3.041 | 3.053 | 3.041 | 3.047 | 146,215 | +0.00(+0.13%) |
Oct 02, 2012 | 3.038 | 3.057 | 3.032 | 3.043 | 214,629 | +0.02(+0.74%) |