Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.372 | 3.440 | 3.366 | 3.422 | 1,032,433 | +0.01(+0.18%) |
Dec 28, 2012 | 3.428 | 3.447 | 3.416 | 3.416 | 1,005,679 | -0.03(-0.90%) |
Dec 27, 2012 | 3.440 | 3.447 | 3.422 | 3.447 | 628,518 | +0.02(+0.63%) |
Dec 26, 2012 | 3.431 | 3.453 | 3.406 | 3.425 | 1,016,261 | -0.00(-0.09%) |
Dec 24, 2012 | 3.541 | 3.541 | 3.416 | 3.428 | 951,692 | +0.00(+0.00%) |
Dec 21, 2012 | 3.366 | 3.458 | 3.366 | 3.428 | 744,175 | -0.01(-0.26%) |
Dec 20, 2012 | 3.443 | 3.467 | 3.434 | 3.437 | 800,445 | -0.01(-0.43%) |
Dec 19, 2012 | 3.422 | 3.452 | 3.413 | 3.452 | 1,267,989 | +0.09(+2.64%) |
Dec 18, 2012 | 3.372 | 3.387 | 3.351 | 3.363 | 1,168,872 | -0.01(-0.26%) |
Dec 17, 2012 | 3.378 | 3.381 | 3.357 | 3.372 | 984,269 | -0.00(-0.09%) |
Dec 14, 2012 | 3.348 | 3.393 | 3.348 | 3.375 | 596,158 | +0.02(+0.53%) |
Dec 13, 2012 | 3.357 | 3.372 | 3.351 | 3.357 | 800,587 | +0.00(+0.00%) |
Dec 12, 2012 | 3.363 | 3.381 | 3.357 | 3.357 | 526,023 | -0.01(-0.18%) |
Dec 11, 2012 | 3.375 | 3.401 | 3.348 | 3.363 | 812,011 | +0.01(+0.27%) |
Dec 10, 2012 | 3.369 | 3.378 | 3.354 | 3.354 | 598,797 | -0.01(-0.26%) |
Dec 07, 2012 | 3.351 | 3.377 | 3.351 | 3.363 | 392,784 | +0.00(+0.09%) |
Dec 06, 2012 | 3.360 | 3.369 | 3.354 | 3.360 | 444,686 | +0.00(+0.00%) |
Dec 05, 2012 | 3.369 | 3.380 | 3.360 | 3.360 | 539,513 | -0.01(-0.26%) |
Dec 04, 2012 | 3.369 | 3.380 | 3.345 | 3.369 | 462,268 | +0.01(+0.44%) |
Nov 30, 2012 | 3.354 | 3.375 | 3.354 | 3.354 | 502,927 | +0.00(+0.00%) |
Nov 29, 2012 | 3.360 | 3.378 | 3.354 | 3.354 | 610,415 | -0.01(-0.18%) |
Nov 28, 2012 | 3.360 | 3.371 | 3.343 | 3.360 | 567,204 | -0.00(-0.09%) |
Nov 27, 2012 | 3.322 | 3.366 | 3.316 | 3.363 | 1,020,204 | +0.04(+1.06%) |
Nov 26, 2012 | 3.298 | 3.336 | 3.286 | 3.328 | 694,735 | +0.00(+0.00%) |
Nov 23, 2012 | 3.333 | 3.333 | 3.307 | 3.328 | 384,749 | +0.00(+0.00%) |
Nov 21, 2012 | 3.310 | 3.333 | 3.277 | 3.328 | 723,976 | +0.01(+0.44%) |
Nov 20, 2012 | 3.272 | 3.319 | 3.266 | 3.313 | 1,008,355 | +0.04(+1.35%) |
Nov 19, 2012 | 3.272 | 3.319 | 3.263 | 3.269 | 950,366 | +0.01(+0.18%) |
Nov 16, 2012 | 3.201 | 3.286 | 3.177 | 3.263 | 1,232,056 | +0.05(+1.56%) |
Nov 15, 2012 | 3.192 | 3.236 | 3.154 | 3.213 | 2,394,608 | +0.02(+0.65%) |
Nov 14, 2012 | 3.313 | 3.328 | 3.180 | 3.192 | 3,068,801 | -0.15(-4.57%) |
Nov 13, 2012 | 3.342 | 3.354 | 3.328 | 3.345 | 776,323 | +0.01(+0.18%) |
Nov 12, 2012 | 3.316 | 3.351 | 3.313 | 3.339 | 501,577 | +0.02(+0.53%) |
Nov 09, 2012 | 3.330 | 3.339 | 3.316 | 3.322 | 1,037,256 | -0.03(-0.79%) |
Nov 08, 2012 | 3.342 | 3.372 | 3.339 | 3.348 | 920,037 | -0.01(-0.44%) |
Nov 07, 2012 | 3.299 | 3.366 | 3.299 | 3.363 | 944,248 | +0.03(+0.96%) |
Nov 06, 2012 | 3.313 | 3.354 | 3.313 | 3.331 | 541,739 | +0.01(+0.35%) |
Nov 05, 2012 | 3.334 | 3.348 | 3.319 | 3.319 | 626,297 | -0.02(-0.70%) |
Nov 02, 2012 | 3.389 | 3.389 | 3.337 | 3.342 | 400,880 | -0.02(-0.61%) |
Nov 01, 2012 | 3.339 | 3.363 | 3.334 | 3.363 | 703,288 | +0.03(+0.88%) |
Oct 31, 2012 | 3.339 | 3.342 | 3.313 | 3.334 | 357,322 | +0.01(+0.18%) |
Oct 26, 2012 | 3.322 | 3.328 | 3.328 | 3.328 | 624,647 | +0.01(+0.26%) |
Oct 25, 2012 | 3.331 | 3.331 | 3.287 | 3.319 | 641,703 | +0.00(+0.09%) |
Oct 24, 2012 | 3.322 | 3.337 | 3.307 | 3.316 | 438,786 | +0.00(+0.00%) |
Oct 23, 2012 | 3.319 | 3.322 | 3.272 | 3.316 | 795,424 | -0.02(-0.53%) |
Oct 19, 2012 | 3.304 | 3.339 | 3.304 | 3.334 | 319,864 | +0.02(+0.62%) |
Oct 18, 2012 | 3.328 | 3.328 | 3.313 | 3.313 | 536,296 | -0.02(-0.61%) |
Oct 17, 2012 | 3.331 | 3.348 | 3.325 | 3.334 | 403,409 | +0.01(+0.18%) |
Oct 16, 2012 | 3.301 | 3.348 | 3.301 | 3.328 | 636,278 | +0.03(+0.80%) |
Oct 15, 2012 | 3.301 | 3.316 | 3.278 | 3.301 | 969,870 | +0.01(+0.36%) |
Oct 12, 2012 | 3.281 | 3.313 | 3.261 | 3.290 | 803,967 | +0.03(+0.81%) |
Oct 11, 2012 | 3.225 | 3.301 | 3.220 | 3.263 | 1,082,666 | +0.03(+0.97%) |
Oct 10, 2012 | 3.301 | 3.304 | 3.208 | 3.232 | 3,129,112 | -0.07(-2.19%) |
Oct 09, 2012 | 3.398 | 3.407 | 3.304 | 3.304 | 1,188,511 | -0.08(-2.42%) |
Oct 08, 2012 | 3.343 | 3.392 | 3.343 | 3.386 | 803,651 | +0.03(+0.86%) |
Oct 05, 2012 | 3.340 | 3.366 | 3.337 | 3.357 | 336,446 | +0.01(+0.35%) |
Oct 04, 2012 | 3.337 | 3.349 | 3.331 | 3.346 | 565,897 | +0.01(+0.17%) |
Oct 03, 2012 | 3.337 | 3.347 | 3.331 | 3.340 | 689,411 | +0.00(+0.09%) |
Oct 02, 2012 | 3.325 | 3.337 | 3.325 | 3.337 | 689,656 | +0.01(+0.26%) |