Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.894 | 3.907 | 3.844 | 3.904 | 43,313 | +0.01(+0.33%) |
Dec 28, 2012 | 3.911 | 3.911 | 3.868 | 3.891 | 24,353 | +0.01(+0.17%) |
Dec 27, 2012 | 3.914 | 3.917 | 3.865 | 3.885 | 44,932 | +0.00(+0.08%) |
Dec 26, 2012 | 3.888 | 3.888 | 3.813 | 3.881 | 123,347 | +0.01(+0.29%) |
Dec 24, 2012 | 3.860 | 3.870 | 3.828 | 3.870 | 54,035 | +0.03(+0.84%) |
Dec 21, 2012 | 3.777 | 3.886 | 3.777 | 3.838 | 110,696 | +0.00(+0.00%) |
Dec 20, 2012 | 3.838 | 3.854 | 3.835 | 3.838 | 75,995 | +0.01(+0.17%) |
Dec 19, 2012 | 3.844 | 3.844 | 3.812 | 3.831 | 87,578 | +0.03(+0.69%) |
Dec 18, 2012 | 3.787 | 3.822 | 3.787 | 3.805 | 45,576 | +0.00(+0.07%) |
Dec 17, 2012 | 3.857 | 3.857 | 3.780 | 3.803 | 42,158 | -0.03(-0.75%) |
Dec 14, 2012 | 3.790 | 3.848 | 3.790 | 3.831 | 61,086 | +0.03(+0.67%) |
Dec 13, 2012 | 3.819 | 3.848 | 3.787 | 3.806 | 49,422 | -0.02(-0.50%) |
Dec 12, 2012 | 3.835 | 3.864 | 3.814 | 3.825 | 50,410 | +0.03(+0.76%) |
Dec 11, 2012 | 3.815 | 3.835 | 3.764 | 3.796 | 153,122 | +0.00(+0.09%) |
Dec 10, 2012 | 3.764 | 3.805 | 3.758 | 3.793 | 54,931 | +0.01(+0.34%) |
Dec 07, 2012 | 3.803 | 3.803 | 3.739 | 3.780 | 80,672 | +0.00(+0.08%) |
Dec 06, 2012 | 3.790 | 3.815 | 3.764 | 3.777 | 87,426 | +0.01(+0.34%) |
Dec 05, 2012 | 3.834 | 3.841 | 3.764 | 3.764 | 98,991 | -0.05(-1.42%) |
Dec 04, 2012 | 3.841 | 3.850 | 3.815 | 3.818 | 50,883 | +0.02(+0.42%) |
Nov 30, 2012 | 3.815 | 3.846 | 3.803 | 3.803 | 53,778 | -0.03(-0.75%) |
Nov 29, 2012 | 3.806 | 3.850 | 3.803 | 3.831 | 106,313 | +0.03(+0.75%) |
Nov 28, 2012 | 3.796 | 3.820 | 3.796 | 3.803 | 63,490 | -0.00(-0.10%) |
Nov 27, 2012 | 3.803 | 3.822 | 3.793 | 3.806 | 79,630 | -0.01(-0.15%) |
Nov 26, 2012 | 3.803 | 3.831 | 3.790 | 3.812 | 77,705 | -0.01(-0.33%) |
Nov 23, 2012 | 3.812 | 3.838 | 3.790 | 3.825 | 66,257 | +0.02(+0.42%) |
Nov 21, 2012 | 3.745 | 3.815 | 3.719 | 3.809 | 93,304 | +0.06(+1.70%) |
Nov 20, 2012 | 3.764 | 3.764 | 3.710 | 3.745 | 103,707 | -0.00(-0.08%) |
Nov 19, 2012 | 3.720 | 3.770 | 3.715 | 3.748 | 99,192 | +0.04(+1.20%) |
Nov 16, 2012 | 3.599 | 3.752 | 3.599 | 3.704 | 167,223 | +0.11(+3.10%) |
Nov 15, 2012 | 3.653 | 3.675 | 3.519 | 3.592 | 452,215 | -0.08(-2.25%) |
Nov 14, 2012 | 3.761 | 3.761 | 3.615 | 3.675 | 449,669 | -0.11(-2.86%) |
Nov 13, 2012 | 3.774 | 3.815 | 3.745 | 3.783 | 138,605 | -0.02(-0.64%) |
Nov 12, 2012 | 3.809 | 3.815 | 3.793 | 3.808 | 32,367 | +0.00(+0.04%) |
Nov 09, 2012 | 3.796 | 3.818 | 3.793 | 3.806 | 42,528 | -0.01(-0.33%) |
Nov 08, 2012 | 3.774 | 3.822 | 3.774 | 3.818 | 50,192 | +0.04(+1.01%) |
Nov 07, 2012 | 3.777 | 3.799 | 3.761 | 3.780 | 46,990 | -0.02(-0.50%) |
Nov 06, 2012 | 3.762 | 3.810 | 3.762 | 3.799 | 52,317 | +0.01(+0.33%) |
Nov 05, 2012 | 3.859 | 3.859 | 3.780 | 3.787 | 87,074 | -0.05(-1.32%) |
Nov 02, 2012 | 3.771 | 3.837 | 3.771 | 3.837 | 98,106 | +0.03(+0.91%) |
Nov 01, 2012 | 3.783 | 3.816 | 3.764 | 3.802 | 121,078 | +0.04(+1.10%) |
Oct 31, 2012 | 3.720 | 3.773 | 3.720 | 3.761 | 101,381 | +0.05(+1.27%) |
Oct 26, 2012 | 3.755 | 3.714 | 3.714 | 3.714 | 247,518 | -0.04(-1.18%) |
Oct 25, 2012 | 3.749 | 3.771 | 3.736 | 3.758 | 101,564 | -0.01(-0.34%) |
Oct 24, 2012 | 3.793 | 3.796 | 3.764 | 3.771 | 67,380 | -0.01(-0.17%) |
Oct 23, 2012 | 3.783 | 3.802 | 3.764 | 3.777 | 142,075 | -0.03(-0.83%) |
Oct 19, 2012 | 3.796 | 3.812 | 3.785 | 3.809 | 46,788 | +0.02(+0.42%) |
Oct 18, 2012 | 3.818 | 3.818 | 3.793 | 3.793 | 73,825 | -0.02(-0.58%) |
Oct 17, 2012 | 3.812 | 3.840 | 3.799 | 3.815 | 179,525 | -0.04(-1.15%) |
Oct 16, 2012 | 3.863 | 3.888 | 3.840 | 3.859 | 33,413 | -0.00(-0.08%) |
Oct 15, 2012 | 3.837 | 3.888 | 3.837 | 3.863 | 52,187 | +0.00(+0.08%) |
Oct 12, 2012 | 3.834 | 3.904 | 3.825 | 3.859 | 88,917 | +0.05(+1.24%) |
Oct 11, 2012 | 3.796 | 3.913 | 3.796 | 3.812 | 207,836 | +0.05(+1.27%) |
Oct 10, 2012 | 3.847 | 3.853 | 3.701 | 3.764 | 309,572 | -0.12(-3.02%) |
Oct 09, 2012 | 3.954 | 3.954 | 3.864 | 3.881 | 128,779 | -0.04(-1.05%) |
Oct 08, 2012 | 3.919 | 3.960 | 3.919 | 3.923 | 42,333 | -0.02(-0.48%) |
Oct 05, 2012 | 3.913 | 3.960 | 3.894 | 3.941 | 66,468 | +0.03(+0.72%) |
Oct 04, 2012 | 3.894 | 3.929 | 3.894 | 3.913 | 57,112 | -0.01(-0.24%) |
Oct 03, 2012 | 3.891 | 3.926 | 3.891 | 3.923 | 46,466 | +0.02(+0.56%) |
Oct 02, 2012 | 3.891 | 3.913 | 3.891 | 3.901 | 54,550 | +0.01(+0.19%) |