Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.190 | 4.340 | 4.340 | 4.340 | 1,700 | +0.34(+8.50%) |
Dec 28, 2012 | 4.030 | 4.030 | 4.000 | 4.000 | 706 | -0.01(-0.22%) |
Dec 27, 2012 | 3.920 | 4.016 | 3.920 | 4.009 | 1,186 | +0.11(+2.79%) |
Dec 26, 2012 | 3.900 | 3.900 | 3.900 | 3.900 | 739 | +0.09(+2.36%) |
Dec 24, 2012 | 3.800 | 3.810 | 3.800 | 3.810 | 600 | +0.00(+0.00%) |
Dec 21, 2012 | 3.820 | 3.820 | 3.810 | 3.810 | 486 | +0.01(+0.26%) |
Dec 20, 2012 | 3.800 | 3.800 | 3.800 | 3.800 | 100 | +0.04(+1.06%) |
Dec 19, 2012 | 3.760 | 3.760 | 3.760 | 3.760 | 958 | -0.07(-1.83%) |
Dec 18, 2012 | 3.760 | 3.830 | 3.760 | 3.830 | 318 | -0.02(-0.52%) |
Dec 13, 2012 | 3.750 | 3.850 | 3.850 | 3.850 | 1,500 | -0.11(-2.78%) |
Dec 12, 2012 | 3.770 | 3.960 | 3.770 | 3.960 | 1,146 | +0.21(+5.60%) |
Dec 11, 2012 | 3.650 | 3.750 | 3.630 | 3.750 | 1,400 | +0.05(+1.35%) |
Dec 10, 2012 | 3.670 | 3.700 | 3.670 | 3.700 | 300 | +0.04(+1.09%) |
Dec 07, 2012 | 3.620 | 3.660 | 3.620 | 3.660 | 216 | +0.04(+1.10%) |
Dec 05, 2012 | 3.620 | 3.620 | 3.620 | 3.620 | 0 | +0.00(+0.00%) |
Dec 04, 2012 | 3.630 | 3.630 | 3.620 | 3.620 | 1,320 | +0.00(+0.00%) |
Nov 30, 2012 | 3.620 | 3.620 | 3.620 | 3.620 | 1,318 | -0.20(-5.23%) |
Nov 29, 2012 | 3.560 | 3.820 | 3.560 | 3.820 | 4,700 | +0.31(+8.83%) |
Nov 27, 2012 | 3.510 | 3.510 | 3.510 | 3.510 | 100 | +0.05(+1.45%) |
Nov 21, 2012 | 3.500 | 3.460 | 3.460 | 3.460 | 1,500 | -0.31(-8.22%) |
Nov 20, 2012 | 3.770 | 3.770 | 3.770 | 3.770 | 100 | -0.04(-1.05%) |
Nov 19, 2012 | 3.800 | 3.810 | 3.800 | 3.810 | 409 | -0.19(-4.75%) |
Nov 16, 2012 | 4.000 | 4.000 | 3.950 | 4.000 | 2,200 | -0.21(-4.99%) |
Nov 15, 2012 | 4.210 | 4.210 | 4.210 | 4.210 | 500 | -0.02(-0.57%) |
Nov 14, 2012 | 4.500 | 4.550 | 4.234 | 4.234 | 1,600 | -0.22(-4.85%) |
Nov 13, 2012 | 4.440 | 4.450 | 4.440 | 4.450 | 400 | +0.10(+2.24%) |
Nov 12, 2012 | 4.353 | 4.353 | 4.353 | 4.353 | 116 | -0.12(-2.63%) |
Nov 09, 2012 | 4.400 | 4.470 | 4.400 | 4.470 | 600 | +0.17(+3.83%) |
Nov 08, 2012 | 4.320 | 4.470 | 4.305 | 4.305 | 800 | +0.04(+0.82%) |
Nov 07, 2012 | 4.270 | 4.270 | 4.270 | 4.270 | 200 | +0.06(+1.43%) |
Nov 06, 2012 | 4.350 | 4.350 | 4.210 | 4.210 | 1,700 | -0.21(-4.75%) |
Nov 05, 2012 | 4.450 | 4.450 | 4.250 | 4.420 | 2,150 | -0.08(-1.78%) |
Nov 02, 2012 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | +0.05(+1.12%) |
Oct 31, 2012 | 4.550 | 4.450 | 4.450 | 4.450 | 500 | -0.12(-2.72%) |
Oct 26, 2012 | 4.700 | 4.575 | 4.575 | 4.575 | 1,300 | -0.10(-2.17%) |
Oct 25, 2012 | 4.810 | 4.810 | 4.650 | 4.676 | 600 | -0.12(-2.58%) |
Oct 24, 2012 | 5.040 | 5.290 | 4.800 | 4.800 | 8,838 | -0.19(-3.81%) |
Oct 22, 2012 | 5.150 | 4.990 | 4.990 | 4.990 | 3,700 | -0.11(-2.20%) |
Oct 19, 2012 | 5.240 | 5.240 | 5.100 | 5.102 | 1,000 | -0.14(-2.63%) |
Oct 18, 2012 | 5.280 | 5.310 | 5.240 | 5.240 | 1,500 | -0.07(-1.31%) |
Oct 17, 2012 | 5.600 | 5.600 | 5.250 | 5.310 | 5,357 | -0.35(-6.19%) |
Oct 15, 2012 | 5.660 | 5.660 | 5.660 | 5.660 | 100 | +0.06(+1.07%) |
Oct 12, 2012 | 5.745 | 5.745 | 5.510 | 5.600 | 1,030 | -0.12(-2.10%) |
Oct 11, 2012 | 5.770 | 5.770 | 5.720 | 5.720 | 200 | +0.23(+4.19%) |
Oct 10, 2012 | 5.490 | 5.490 | 5.490 | 5.490 | 100 | -0.22(-3.85%) |
Oct 09, 2012 | 5.860 | 5.860 | 5.710 | 5.710 | 900 | -0.24(-4.03%) |
Oct 08, 2012 | 5.750 | 5.950 | 5.750 | 5.950 | 1,400 | +0.19(+3.30%) |
Oct 05, 2012 | 5.760 | 5.760 | 5.760 | 5.760 | 277 | +0.17(+3.04%) |
Oct 04, 2012 | 5.450 | 5.770 | 5.350 | 5.590 | 6,274 | +0.09(+1.64%) |
Oct 03, 2012 | 5.500 | 5.500 | 5.500 | 5.500 | 2,328 | +0.10(+1.85%) |
Oct 02, 2012 | 5.360 | 5.450 | 5.250 | 5.400 | 4,119 | +0.05(+0.90%) |
Oct 01, 2012 | 5.470 | 5.470 | 5.254 | 5.352 | 5,408 | -0.15(-2.70%) |
Sep 28, 2012 | 5.500 | 5.500 | 5.370 | 5.500 | 2,300 | +0.00(+0.00%) |
Sep 27, 2012 | 5.170 | 5.500 | 5.170 | 5.500 | 5,250 | +0.26(+4.96%) |
Sep 26, 2012 | 5.520 | 6.010 | 5.090 | 5.240 | 20,362 | -0.21(-3.85%) |
Sep 25, 2012 | 5.000 | 5.460 | 5.000 | 5.450 | 11,910 | +0.50(+10.10%) |
Sep 24, 2012 | 4.835 | 4.950 | 4.835 | 4.950 | 2,081 | +0.10(+2.06%) |
Sep 21, 2012 | 4.660 | 4.950 | 4.660 | 4.850 | 2,672 | +0.22(+4.75%) |
Sep 20, 2012 | 4.630 | 4.630 | 4.630 | 4.630 | 100 | +0.03(+0.71%) |
Sep 19, 2012 | 4.500 | 4.650 | 4.450 | 4.597 | 2,509 | +0.15(+3.31%) |
Sep 18, 2012 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | -0.01(-0.32%) |
Sep 17, 2012 | 4.500 | 4.548 | 4.464 | 4.464 | 1,837 | +0.01(+0.33%) |
Sep 14, 2012 | 4.430 | 4.450 | 4.400 | 4.450 | 1,300 | +0.06(+1.37%) |
Sep 13, 2012 | 4.200 | 4.390 | 4.200 | 4.390 | 5,926 | +0.21(+5.02%) |
Sep 12, 2012 | 4.170 | 4.180 | 4.151 | 4.180 | 315 | +0.00(+0.04%) |
Sep 11, 2012 | 4.300 | 4.300 | 4.178 | 4.178 | 3,637 | -0.09(-2.15%) |
Sep 10, 2012 | 4.060 | 4.270 | 4.060 | 4.270 | 4,985 | +0.23(+5.69%) |
Sep 05, 2012 | 3.940 | 4.040 | 4.040 | 4.040 | 7,100 | +0.08(+2.02%) |
Sep 04, 2012 | 4.330 | 4.330 | 3.770 | 3.960 | 20,433 | -0.27(-6.38%) |
Aug 31, 2012 | 4.160 | 4.310 | 4.160 | 4.230 | 2,300 | -0.02(-0.47%) |
Aug 29, 2012 | 4.250 | 4.250 | 4.250 | 4.250 | 100 | +0.02(+0.47%) |
Aug 27, 2012 | 4.140 | 4.230 | 4.060 | 4.230 | 1,725 | +0.17(+4.19%) |
Aug 23, 2012 | 4.120 | 4.060 | 4.060 | 4.060 | 1,800 | -0.06(-1.42%) |
Aug 22, 2012 | 4.120 | 4.120 | 4.117 | 4.118 | 1,500 | -0.00(-0.04%) |
Aug 21, 2012 | 3.840 | 4.120 | 3.840 | 4.120 | 6,100 | +0.33(+8.71%) |
Aug 20, 2012 | 3.820 | 3.820 | 3.790 | 3.790 | 300 | -0.06(-1.56%) |
Aug 17, 2012 | 3.970 | 3.970 | 3.850 | 3.850 | 1,300 | -0.08(-2.04%) |
Aug 16, 2012 | 3.930 | 3.930 | 3.930 | 3.930 | 100 | -0.07(-1.78%) |
Aug 15, 2012 | 3.800 | 4.001 | 3.770 | 4.001 | 6,360 | +0.17(+4.47%) |
Aug 14, 2012 | 3.220 | 3.830 | 3.150 | 3.830 | 11,000 | +0.64(+20.06%) |
Aug 13, 2012 | 3.190 | 3.190 | 3.190 | 3.190 | 100 | +0.02(+0.71%) |
Aug 09, 2012 | 3.167 | 3.167 | 3.167 | 3.167 | 0 | +0.05(+1.52%) |
Aug 08, 2012 | 3.050 | 3.120 | 3.050 | 3.120 | 300 | +0.03(+0.97%) |
Aug 07, 2012 | 3.090 | 3.090 | 3.090 | 3.090 | 100 | +0.02(+0.65%) |
Aug 06, 2012 | 3.070 | 3.070 | 3.070 | 3.070 | 116 | -0.05(-1.60%) |
Aug 03, 2012 | 3.080 | 3.120 | 3.080 | 3.120 | 200 | +0.10(+3.24%) |
Aug 02, 2012 | 3.070 | 3.100 | 3.022 | 3.022 | 900 | -0.01(-0.26%) |
Aug 01, 2012 | 3.030 | 3.030 | 3.030 | 3.030 | 1,132 | -0.07(-2.26%) |
Jul 31, 2012 | 3.060 | 3.106 | 3.060 | 3.100 | 1,398 | +0.07(+2.31%) |
Jul 30, 2012 | 2.940 | 3.030 | 2.940 | 3.030 | 300 | +0.13(+4.48%) |
Jul 27, 2012 | 2.910 | 2.910 | 2.900 | 2.900 | 690 | +0.00(+0.00%) |
Jul 26, 2012 | 3.089 | 3.089 | 2.900 | 2.900 | 2,890 | -0.35(-10.77%) |
Jul 23, 2012 | 3.250 | 3.250 | 3.250 | 3.250 | 400 | +0.10(+3.17%) |
Jul 20, 2012 | 3.110 | 3.200 | 3.110 | 3.150 | 900 | +0.09(+2.94%) |
Jul 19, 2012 | 3.040 | 3.070 | 3.040 | 3.060 | 441 | +0.04(+1.32%) |
Jul 17, 2012 | 3.020 | 3.020 | 3.020 | 3.020 | 200 | +0.01(+0.33%) |
Jul 16, 2012 | 3.010 | 3.010 | 3.010 | 3.010 | 100 | -0.04(-1.31%) |
Jul 13, 2012 | 3.050 | 3.050 | 3.040 | 3.050 | 1,300 | +0.12(+4.10%) |
Jul 12, 2012 | 2.930 | 2.930 | 2.930 | 2.930 | 193 | +0.00(+0.00%) |
Jul 11, 2012 | 2.960 | 2.960 | 2.930 | 2.930 | 642 | -0.14(-4.56%) |
Jul 10, 2012 | 3.070 | 3.070 | 3.070 | 3.070 | 1,000 | -0.03(-0.94%) |
Jul 06, 2012 | 2.950 | 3.099 | 3.099 | 3.099 | 900 | +0.19(+6.38%) |
Jul 05, 2012 | 2.830 | 2.920 | 2.830 | 2.913 | 1,000 | +0.07(+2.58%) |
Jul 02, 2012 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.05(+1.80%) |
Jun 28, 2012 | 2.790 | 2.790 | 2.790 | 2.790 | 100 | +0.04(+1.45%) |
Jun 27, 2012 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | -0.04(-1.43%) |
Jun 26, 2012 | 2.730 | 2.790 | 2.730 | 2.790 | 21,130 | +0.13(+4.89%) |
Jun 25, 2012 | 2.770 | 2.770 | 2.660 | 2.660 | 700 | -0.14(-5.00%) |
Jun 22, 2012 | 2.780 | 2.800 | 2.700 | 2.800 | 3,266 | +0.24(+9.37%) |
Jun 21, 2012 | 2.620 | 2.620 | 2.560 | 2.560 | 500 | -0.10(-3.76%) |
Jun 15, 2012 | 2.630 | 2.660 | 2.660 | 2.660 | 300 | -0.02(-0.75%) |
Jun 14, 2012 | 2.680 | 2.680 | 2.680 | 2.680 | 100 | +0.04(+1.52%) |
Jun 13, 2012 | 2.640 | 2.640 | 2.640 | 2.640 | 500 | +0.00(+0.00%) |
Jun 11, 2012 | 2.640 | 2.640 | 2.640 | 2.640 | 100 | +0.05(+1.93%) |
Jun 08, 2012 | 2.690 | 2.690 | 2.440 | 2.590 | 2,300 | -0.12(-4.50%) |
Jun 05, 2012 | 2.730 | 2.712 | 2.712 | 2.712 | 700 | -0.06(-2.09%) |
Jun 04, 2012 | 2.770 | 2.770 | 2.770 | 2.770 | 652 | -0.07(-2.46%) |
May 31, 2012 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.05(+1.79%) |
May 30, 2012 | 2.810 | 2.816 | 2.790 | 2.790 | 520 | -0.06(-2.11%) |
May 29, 2012 | 2.850 | 2.850 | 2.850 | 2.850 | 500 | -0.12(-4.04%) |
May 25, 2012 | 2.970 | 2.970 | 2.970 | 2.970 | 235 | -0.03(-1.00%) |
May 24, 2012 | 3.060 | 3.060 | 2.970 | 3.000 | 2,300 | -0.07(-2.28%) |
May 23, 2012 | 3.070 | 3.070 | 3.070 | 3.070 | 100 | -0.04(-1.29%) |
May 22, 2012 | 3.200 | 3.200 | 3.110 | 3.110 | 1,662 | -0.09(-2.81%) |
May 21, 2012 | 3.230 | 3.230 | 3.200 | 3.200 | 500 | +0.01(+0.31%) |
May 18, 2012 | 3.190 | 3.190 | 3.190 | 3.190 | 100 | +0.00(+0.00%) |
May 17, 2012 | 3.200 | 3.220 | 3.190 | 3.190 | 971 | +0.02(+0.63%) |
May 16, 2012 | 3.170 | 3.170 | 3.170 | 3.170 | 100 | +0.00(+0.00%) |
May 15, 2012 | 3.210 | 3.220 | 3.170 | 3.170 | 1,176 | -0.08(-2.46%) |
May 11, 2012 | 3.440 | 3.250 | 3.250 | 3.250 | 2,600 | -0.14(-4.13%) |
May 10, 2012 | 3.390 | 3.390 | 3.320 | 3.390 | 400 | +0.04(+1.19%) |
May 09, 2012 | 3.270 | 3.350 | 3.208 | 3.350 | 500 | +0.05(+1.52%) |
May 08, 2012 | 3.200 | 3.300 | 3.190 | 3.300 | 1,959 | +0.00(+0.00%) |
May 07, 2012 | 2.970 | 3.300 | 2.970 | 3.300 | 3,800 | +0.30(+10.00%) |
May 04, 2012 | 2.960 | 3.008 | 2.960 | 3.000 | 719 | +0.06(+2.04%) |
May 03, 2012 | 2.870 | 2.940 | 2.870 | 2.940 | 400 | +0.03(+1.03%) |
May 01, 2012 | 2.860 | 2.910 | 2.910 | 2.910 | 600 | +0.09(+3.19%) |
Apr 30, 2012 | 2.900 | 2.900 | 2.820 | 2.820 | 900 | -0.04(-1.40%) |
Apr 27, 2012 | 2.860 | 2.860 | 2.860 | 2.860 | 277 | +0.04(+1.42%) |
Apr 25, 2012 | 2.750 | 2.820 | 2.820 | 2.820 | 700 | +0.04(+1.44%) |
Apr 24, 2012 | 2.680 | 2.780 | 2.670 | 2.780 | 2,100 | +0.15(+5.70%) |
Apr 23, 2012 | 2.580 | 2.710 | 2.580 | 2.630 | 1,500 | +0.03(+1.15%) |
Apr 20, 2012 | 2.460 | 2.600 | 2.460 | 2.600 | 1,700 | +0.20(+8.33%) |
Apr 19, 2012 | 2.440 | 2.450 | 2.390 | 2.400 | 4,800 | +0.00(+0.00%) |
Apr 18, 2012 | 2.480 | 2.720 | 2.400 | 2.400 | 7,400 | -0.13(-5.14%) |
Apr 16, 2012 | 2.390 | 2.530 | 2.530 | 2.530 | 1,700 | +0.18(+7.66%) |
Apr 13, 2012 | 2.410 | 2.410 | 2.350 | 2.350 | 450 | -0.13(-5.24%) |
Apr 12, 2012 | 2.480 | 2.480 | 2.480 | 2.480 | 300 | -0.04(-1.59%) |
Apr 11, 2012 | 2.470 | 2.520 | 2.470 | 2.520 | 1,450 | +0.12(+5.00%) |
Apr 09, 2012 | 2.400 | 2.400 | 2.400 | 2.400 | 500 | +0.00(+0.00%) |
Apr 04, 2012 | 2.520 | 2.400 | 2.400 | 2.400 | 2,400 | -0.26(-9.77%) |
Apr 03, 2012 | 3.250 | 3.378 | 2.660 | 2.660 | 9,843 | -0.44(-14.19%) |
Apr 02, 2012 | 2.480 | 3.190 | 2.480 | 3.100 | 19,377 | +0.69(+28.63%) |
Mar 30, 2012 | 2.020 | 2.480 | 2.020 | 2.410 | 3,337 | +0.47(+24.23%) |
Mar 29, 2012 | 1.990 | 2.000 | 1.940 | 1.940 | 1,010 | -0.06(-3.00%) |
Mar 28, 2012 | 1.950 | 2.000 | 1.950 | 2.000 | 1,000 | +0.08(+4.17%) |
Mar 27, 2012 | 1.890 | 1.920 | 1.890 | 1.920 | 200 | +0.06(+3.23%) |
Mar 22, 2012 | 1.860 | 1.860 | 1.860 | 1.860 | 100 | +0.03(+1.64%) |
Mar 20, 2012 | 1.830 | 1.830 | 1.830 | 1.830 | 700 | -0.12(-6.15%) |
Mar 15, 2012 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.17(+9.55%) |
Mar 14, 2012 | 1.900 | 1.900 | 1.750 | 1.780 | 1,070 | -0.15(-7.77%) |
Mar 12, 2012 | 1.930 | 1.930 | 1.930 | 1.930 | 200 | +0.00(+0.00%) |
Mar 09, 2012 | 1.930 | 1.930 | 1.930 | 1.930 | 100 | +0.03(+1.58%) |
Mar 07, 2012 | 1.870 | 1.900 | 1.900 | 1.900 | 200 | +0.06(+3.26%) |
Mar 05, 2012 | 1.840 | 1.840 | 1.840 | 1.840 | 100 | -0.25(-11.96%) |
Mar 02, 2012 | 2.090 | 2.090 | 2.090 | 2.090 | 100 | -0.03(-1.42%) |
Mar 01, 2012 | 2.130 | 2.160 | 2.120 | 2.120 | 1,287 | -0.04(-1.85%) |
Feb 29, 2012 | 2.350 | 2.350 | 2.160 | 2.160 | 1,530 | -0.12(-5.26%) |
Feb 28, 2012 | 2.280 | 2.280 | 2.280 | 2.280 | 200 | -0.13(-5.39%) |
Feb 22, 2012 | 2.450 | 2.410 | 2.410 | 2.410 | 1,000 | -0.07(-2.89%) |
Feb 15, 2012 | 2.480 | 2.482 | 2.482 | 2.482 | 200 | -0.01(-0.34%) |
Feb 14, 2012 | 2.490 | 2.490 | 2.490 | 2.490 | 175 | -0.03(-1.19%) |
Feb 07, 2012 | 2.570 | 2.520 | 2.520 | 2.520 | 600 | +0.01(+0.40%) |
Feb 06, 2012 | 2.590 | 2.600 | 2.510 | 2.510 | 925 | -0.04(-1.56%) |
Feb 03, 2012 | 2.550 | 2.550 | 2.550 | 2.550 | 1,100 | +0.03(+1.19%) |
Feb 02, 2012 | 2.500 | 2.522 | 2.500 | 2.520 | 2,267 | -0.01(-0.47%) |
Jan 27, 2012 | 2.540 | 2.532 | 2.532 | 2.532 | 800 | -0.04(-1.48%) |
Jan 25, 2012 | 2.570 | 2.570 | 2.570 | 2.570 | 400 | +0.05(+1.98%) |
Jan 24, 2012 | 2.600 | 2.730 | 2.520 | 2.520 | 1,860 | -0.05(-1.95%) |
Jan 23, 2012 | 2.570 | 2.570 | 2.570 | 2.570 | 100 | +0.03(+1.18%) |
Jan 20, 2012 | 2.540 | 2.540 | 2.540 | 2.540 | 111 | +0.04(+1.60%) |
Jan 19, 2012 | 2.540 | 2.585 | 2.500 | 2.500 | 2,187 | +0.10(+4.17%) |
Jan 18, 2012 | 2.570 | 2.570 | 2.310 | 2.400 | 2,357 | -0.20(-7.69%) |
Jan 12, 2012 | 2.530 | 2.600 | 2.600 | 2.600 | 300 | +0.04(+1.56%) |
Jan 11, 2012 | 2.530 | 2.560 | 2.530 | 2.560 | 200 | +0.05(+1.99%) |
Jan 10, 2012 | 2.550 | 2.550 | 2.450 | 2.510 | 720 | -0.10(-3.83%) |
Jan 09, 2012 | 3.050 | 3.050 | 2.610 | 2.610 | 4,862 | -0.43(-14.00%) |
Jan 06, 2012 | 2.540 | 3.130 | 2.150 | 3.035 | 62,755 | +0.39(+14.53%) |
Jan 05, 2012 | 2.000 | 2.710 | 2.000 | 2.650 | 9,620 | +0.69(+35.20%) |