Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.577 | 3.615 | 3.554 | 3.577 | 4,462,141 | -0.02(-0.42%) |
Dec 28, 2012 | 3.577 | 3.653 | 3.570 | 3.592 | 2,848,196 | +0.01(+0.21%) |
Dec 27, 2012 | 3.577 | 3.676 | 3.494 | 3.585 | 4,258,304 | +0.02(+0.43%) |
Dec 26, 2012 | 3.615 | 3.653 | 3.562 | 3.570 | 2,246,471 | -0.05(-1.26%) |
Dec 24, 2012 | 3.623 | 3.646 | 3.600 | 3.615 | 815,034 | +0.00(+0.00%) |
Dec 21, 2012 | 3.608 | 3.623 | 3.554 | 3.615 | 7,563,773 | -0.03(-0.83%) |
Dec 20, 2012 | 3.691 | 3.699 | 3.608 | 3.646 | 4,250,912 | -0.01(-0.21%) |
Dec 19, 2012 | 3.630 | 3.691 | 3.608 | 3.653 | 4,258,108 | +0.01(+0.21%) |
Dec 18, 2012 | 3.638 | 3.646 | 3.592 | 3.646 | 2,057,629 | +0.02(+0.42%) |
Dec 17, 2012 | 3.600 | 3.638 | 3.570 | 3.630 | 2,519,859 | +0.05(+1.49%) |
Dec 14, 2012 | 3.585 | 3.615 | 3.566 | 3.577 | 3,364,775 | -0.02(-0.42%) |
Dec 13, 2012 | 3.585 | 3.623 | 3.570 | 3.592 | 3,164,588 | +0.01(+0.21%) |
Dec 12, 2012 | 3.623 | 3.623 | 3.562 | 3.585 | 6,619,597 | -0.02(-0.42%) |
Dec 11, 2012 | 3.608 | 3.630 | 3.562 | 3.600 | 4,098,419 | +0.00(+0.00%) |
Dec 10, 2012 | 3.600 | 3.623 | 3.570 | 3.600 | 3,224,178 | +0.02(+0.64%) |
Dec 07, 2012 | 3.615 | 3.646 | 3.547 | 3.577 | 3,832,127 | -0.03(-0.95%) |
Dec 06, 2012 | 3.615 | 3.676 | 3.592 | 3.611 | 4,313,087 | +0.00(+0.11%) |
Dec 05, 2012 | 3.562 | 3.638 | 3.554 | 3.608 | 3,761,975 | +0.05(+1.28%) |
Dec 04, 2012 | 3.516 | 3.585 | 3.494 | 3.562 | 5,392,467 | +0.02(+0.64%) |
Nov 30, 2012 | 3.570 | 3.577 | 3.516 | 3.539 | 3,213,894 | -0.02(-0.43%) |
Nov 29, 2012 | 3.600 | 3.600 | 3.547 | 3.554 | 2,549,730 | -0.04(-1.06%) |
Nov 28, 2012 | 3.516 | 3.600 | 3.494 | 3.592 | 3,567,083 | +0.06(+1.72%) |
Nov 27, 2012 | 3.547 | 3.562 | 3.501 | 3.532 | 2,925,932 | -0.03(-0.85%) |
Nov 26, 2012 | 3.547 | 3.585 | 3.494 | 3.562 | 4,715,409 | +0.00(+0.00%) |
Nov 23, 2012 | 3.494 | 3.577 | 3.471 | 3.562 | 1,916,800 | +0.07(+1.96%) |
Nov 21, 2012 | 3.425 | 3.494 | 3.395 | 3.494 | 2,684,050 | +0.08(+2.22%) |
Nov 20, 2012 | 3.456 | 3.456 | 3.372 | 3.418 | 2,249,002 | -0.02(-0.66%) |
Nov 19, 2012 | 3.372 | 3.471 | 3.365 | 3.440 | 3,673,365 | +0.08(+2.26%) |
Nov 16, 2012 | 3.281 | 3.372 | 3.281 | 3.365 | 6,149,791 | +0.09(+2.78%) |
Nov 15, 2012 | 3.289 | 3.319 | 3.251 | 3.273 | 5,219,396 | -0.03(-1.03%) |
Nov 14, 2012 | 3.334 | 3.372 | 3.304 | 3.308 | 5,664,472 | -0.01(-0.34%) |
Nov 13, 2012 | 3.273 | 3.349 | 3.266 | 3.319 | 4,101,902 | +0.03(+0.81%) |
Nov 12, 2012 | 3.372 | 3.372 | 3.289 | 3.292 | 4,118,456 | -0.09(-2.58%) |
Nov 09, 2012 | 3.327 | 3.395 | 3.296 | 3.380 | 7,869,245 | +0.05(+1.37%) |
Nov 08, 2012 | 3.273 | 3.456 | 3.273 | 3.334 | 14,766,112 | +0.10(+3.05%) |
Nov 07, 2012 | 3.281 | 3.296 | 3.220 | 3.235 | 5,083,328 | -0.07(-2.07%) |
Nov 06, 2012 | 3.281 | 3.319 | 3.258 | 3.304 | 2,290,448 | +0.04(+1.13%) |
Nov 05, 2012 | 3.281 | 3.289 | 3.243 | 3.267 | 2,585,796 | -0.01(-0.20%) |
Nov 02, 2012 | 3.304 | 3.311 | 3.251 | 3.273 | 2,176,061 | -0.02(-0.69%) |
Nov 01, 2012 | 3.251 | 3.334 | 3.234 | 3.296 | 5,388,113 | +0.06(+1.88%) |
Oct 31, 2012 | 3.159 | 3.251 | 3.159 | 3.235 | 3,323,403 | +0.08(+2.40%) |
Oct 26, 2012 | 3.243 | 3.159 | 3.159 | 3.159 | 3,582,930 | -0.09(-2.80%) |
Oct 25, 2012 | 3.159 | 3.258 | 3.144 | 3.251 | 3,932,804 | +0.11(+3.38%) |
Oct 24, 2012 | 3.175 | 3.175 | 3.122 | 3.144 | 1,740,077 | -0.01(-0.24%) |
Oct 23, 2012 | 3.144 | 3.167 | 3.114 | 3.152 | 2,092,097 | -0.03(-0.95%) |
Oct 19, 2012 | 3.251 | 3.273 | 3.159 | 3.182 | 2,997,001 | -0.09(-2.78%) |
Oct 18, 2012 | 3.266 | 3.281 | 3.251 | 3.273 | 1,632,862 | +0.02(+0.47%) |
Oct 17, 2012 | 3.235 | 3.266 | 3.220 | 3.258 | 1,605,096 | +0.02(+0.47%) |
Oct 16, 2012 | 3.243 | 3.251 | 3.213 | 3.243 | 1,254,706 | +0.01(+0.23%) |
Oct 15, 2012 | 3.220 | 3.235 | 3.190 | 3.235 | 1,867,875 | +0.04(+1.19%) |
Oct 12, 2012 | 3.182 | 3.228 | 3.144 | 3.197 | 5,226,908 | +0.00(+0.00%) |
Oct 11, 2012 | 3.220 | 3.235 | 3.197 | 3.197 | 2,239,797 | +0.00(+0.00%) |
Oct 10, 2012 | 3.190 | 3.228 | 3.182 | 3.197 | 1,476,403 | +0.00(+0.00%) |
Oct 09, 2012 | 3.228 | 3.228 | 3.182 | 3.197 | 2,132,493 | -0.02(-0.71%) |
Oct 08, 2012 | 3.190 | 3.220 | 3.106 | 3.220 | 7,957,974 | +0.03(+0.95%) |
Oct 05, 2012 | 3.213 | 3.235 | 3.190 | 3.190 | 2,569,947 | -0.03(-0.83%) |
Oct 04, 2012 | 3.243 | 3.258 | 3.205 | 3.216 | 2,403,785 | -0.03(-0.82%) |
Oct 03, 2012 | 3.243 | 3.266 | 3.220 | 3.243 | 2,826,832 | -0.01(-0.23%) |
Oct 02, 2012 | 3.243 | 3.273 | 3.205 | 3.251 | 3,706,157 | +0.02(+0.71%) |