Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.520 | 3.700 | 3.500 | 3.700 | 276,561 | +0.13(+3.64%) |
Dec 28, 2012 | 3.840 | 3.850 | 3.550 | 3.570 | 257,976 | -0.28(-7.27%) |
Dec 27, 2012 | 3.900 | 3.910 | 3.830 | 3.850 | 196,375 | -0.06(-1.54%) |
Dec 26, 2012 | 3.920 | 3.970 | 3.870 | 3.910 | 267,583 | +0.00(+0.01%) |
Dec 24, 2012 | 3.870 | 3.930 | 3.860 | 3.910 | 116,542 | +0.03(+0.77%) |
Dec 21, 2012 | 3.860 | 3.880 | 3.750 | 3.880 | 413,433 | -0.03(-0.77%) |
Dec 20, 2012 | 3.870 | 3.917 | 3.770 | 3.910 | 237,426 | +0.04(+1.03%) |
Dec 19, 2012 | 3.770 | 3.870 | 3.700 | 3.870 | 625,920 | +0.04(+1.04%) |
Dec 18, 2012 | 4.030 | 4.420 | 3.760 | 3.830 | 4,695,828 | +0.61(+18.94%) |
Dec 17, 2012 | 3.130 | 3.220 | 3.110 | 3.220 | 129,113 | +0.09(+2.84%) |
Dec 14, 2012 | 3.030 | 3.190 | 3.000 | 3.131 | 423,960 | -0.09(-2.76%) |
Dec 13, 2012 | 3.150 | 3.260 | 3.120 | 3.220 | 219,601 | +0.08(+2.55%) |
Dec 12, 2012 | 3.140 | 3.240 | 3.020 | 3.140 | 1,087,177 | +0.00(+0.00%) |
Dec 11, 2012 | 3.150 | 3.250 | 3.120 | 3.140 | 325,751 | +0.01(+0.32%) |
Dec 10, 2012 | 3.120 | 3.170 | 3.110 | 3.130 | 125,154 | +0.01(+0.32%) |
Dec 07, 2012 | 3.230 | 3.270 | 3.070 | 3.120 | 157,829 | -0.09(-2.80%) |
Dec 06, 2012 | 3.270 | 3.300 | 3.180 | 3.210 | 121,133 | -0.07(-2.20%) |
Dec 05, 2012 | 3.380 | 3.400 | 3.270 | 3.282 | 73,027 | -0.09(-2.61%) |
Dec 04, 2012 | 3.400 | 3.460 | 3.350 | 3.370 | 52,790 | -0.11(-3.16%) |
Nov 30, 2012 | 3.370 | 3.510 | 3.330 | 3.480 | 158,314 | +0.12(+3.57%) |
Nov 29, 2012 | 3.400 | 3.440 | 3.320 | 3.360 | 94,197 | -0.01(-0.30%) |
Nov 28, 2012 | 3.370 | 3.370 | 3.300 | 3.370 | 35,550 | -0.02(-0.59%) |
Nov 27, 2012 | 3.340 | 3.469 | 3.290 | 3.390 | 134,577 | +0.05(+1.50%) |
Nov 26, 2012 | 3.310 | 3.380 | 3.250 | 3.340 | 68,785 | +0.00(+0.00%) |
Nov 23, 2012 | 3.360 | 3.390 | 3.320 | 3.340 | 57,829 | +0.01(+0.30%) |
Nov 21, 2012 | 3.270 | 3.409 | 3.150 | 3.330 | 72,704 | +0.05(+1.52%) |
Nov 20, 2012 | 3.140 | 3.290 | 3.091 | 3.280 | 98,916 | +0.12(+3.80%) |
Nov 19, 2012 | 3.110 | 3.180 | 3.010 | 3.160 | 172,637 | +0.07(+2.27%) |
Nov 16, 2012 | 3.010 | 3.100 | 2.990 | 3.090 | 127,851 | +0.06(+1.98%) |
Nov 15, 2012 | 3.140 | 3.170 | 2.920 | 3.030 | 122,943 | -0.11(-3.50%) |
Nov 14, 2012 | 3.190 | 3.220 | 3.140 | 3.140 | 106,258 | -0.03(-0.95%) |
Nov 13, 2012 | 3.190 | 3.200 | 3.150 | 3.170 | 67,209 | -0.03(-0.94%) |
Nov 12, 2012 | 3.150 | 3.200 | 3.130 | 3.200 | 114,588 | +0.05(+1.59%) |
Nov 09, 2012 | 3.180 | 3.180 | 3.120 | 3.150 | 126,210 | -0.05(-1.56%) |
Nov 08, 2012 | 3.330 | 3.360 | 3.200 | 3.200 | 165,984 | -0.12(-3.61%) |
Nov 07, 2012 | 3.430 | 3.450 | 3.310 | 3.320 | 137,239 | -0.09(-2.64%) |
Nov 06, 2012 | 3.400 | 3.440 | 3.360 | 3.410 | 60,738 | -0.02(-0.58%) |
Nov 05, 2012 | 3.390 | 3.440 | 3.300 | 3.430 | 65,446 | +0.05(+1.48%) |
Nov 02, 2012 | 3.420 | 3.460 | 3.330 | 3.380 | 135,449 | -0.03(-0.88%) |
Nov 01, 2012 | 3.380 | 3.450 | 3.380 | 3.410 | 75,330 | +0.02(+0.59%) |
Oct 31, 2012 | 3.480 | 3.480 | 3.340 | 3.390 | 134,023 | -0.10(-2.87%) |
Oct 26, 2012 | 3.580 | 3.490 | 3.490 | 3.490 | 45,800 | -0.08(-2.24%) |
Oct 25, 2012 | 3.490 | 3.610 | 3.420 | 3.570 | 975,336 | +0.09(+2.59%) |
Oct 24, 2012 | 3.580 | 3.590 | 3.430 | 3.480 | 169,648 | -0.07(-1.97%) |
Oct 23, 2012 | 3.690 | 3.740 | 3.550 | 3.550 | 769,358 | -0.18(-4.83%) |
Oct 19, 2012 | 3.710 | 3.780 | 3.650 | 3.730 | 180,667 | -0.01(-0.27%) |
Oct 18, 2012 | 3.820 | 3.840 | 3.730 | 3.740 | 63,020 | -0.09(-2.35%) |
Oct 17, 2012 | 3.870 | 3.960 | 3.780 | 3.830 | 103,144 | -0.01(-0.26%) |
Oct 16, 2012 | 4.050 | 4.050 | 3.840 | 3.840 | 535,274 | -0.18(-4.48%) |
Oct 15, 2012 | 4.020 | 4.058 | 3.920 | 4.020 | 110,371 | +0.02(+0.50%) |
Oct 12, 2012 | 4.010 | 4.020 | 3.960 | 4.000 | 91,436 | +0.00(+0.00%) |
Oct 11, 2012 | 3.960 | 4.000 | 3.830 | 4.000 | 236,710 | -0.06(-1.48%) |
Oct 10, 2012 | 4.080 | 4.080 | 3.995 | 4.060 | 62,959 | -0.01(-0.25%) |
Oct 09, 2012 | 4.080 | 4.125 | 4.070 | 4.070 | 50,609 | -0.02(-0.49%) |
Oct 08, 2012 | 4.070 | 4.130 | 4.035 | 4.090 | 419,717 | +0.01(+0.25%) |
Oct 05, 2012 | 4.150 | 4.180 | 4.030 | 4.080 | 60,622 | -0.07(-1.69%) |
Oct 04, 2012 | 4.180 | 4.200 | 4.140 | 4.150 | 52,387 | +0.00(+0.00%) |
Oct 03, 2012 | 4.170 | 4.250 | 4.150 | 4.150 | 78,732 | -0.01(-0.24%) |
Oct 02, 2012 | 4.110 | 4.190 | 4.110 | 4.160 | 75,403 | +0.09(+2.21%) |