Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.967 | 4.048 | 3.901 | 4.034 | 155,184 | +0.06(+1.48%) |
Dec 28, 2012 | 4.048 | 4.085 | 3.938 | 3.975 | 100,403 | -0.07(-1.82%) |
Dec 27, 2012 | 4.011 | 4.085 | 3.923 | 4.048 | 246,871 | +0.05(+1.29%) |
Dec 26, 2012 | 3.901 | 4.036 | 3.850 | 3.997 | 458,709 | +0.07(+1.69%) |
Dec 24, 2012 | 3.886 | 4.004 | 3.764 | 3.930 | 87,757 | +0.06(+1.52%) |
Dec 21, 2012 | 3.754 | 3.872 | 3.739 | 3.872 | 244,076 | +0.04(+1.15%) |
Dec 20, 2012 | 3.820 | 3.842 | 3.761 | 3.827 | 345,496 | +0.00(+0.00%) |
Dec 19, 2012 | 3.872 | 3.872 | 3.717 | 3.827 | 250,633 | -0.05(-1.33%) |
Dec 18, 2012 | 3.827 | 3.945 | 3.769 | 3.879 | 753,928 | +0.14(+3.74%) |
Dec 17, 2012 | 3.630 | 3.750 | 3.625 | 3.739 | 741,705 | +0.15(+4.24%) |
Dec 14, 2012 | 3.571 | 3.614 | 3.549 | 3.587 | 369,700 | +0.02(+0.61%) |
Dec 13, 2012 | 3.630 | 3.676 | 3.543 | 3.565 | 262,132 | -0.03(-0.91%) |
Dec 12, 2012 | 3.630 | 3.701 | 3.592 | 3.598 | 103,566 | -0.02(-0.45%) |
Dec 11, 2012 | 3.636 | 3.685 | 3.592 | 3.614 | 168,297 | +0.01(+0.15%) |
Dec 10, 2012 | 3.598 | 3.717 | 3.554 | 3.609 | 116,030 | +0.03(+0.76%) |
Dec 07, 2012 | 3.630 | 3.630 | 3.554 | 3.582 | 64,475 | -0.02(-0.60%) |
Dec 06, 2012 | 3.625 | 3.625 | 3.571 | 3.603 | 97,286 | +0.01(+0.15%) |
Dec 05, 2012 | 3.614 | 3.614 | 3.538 | 3.598 | 170,430 | -0.02(-0.45%) |
Dec 04, 2012 | 3.625 | 3.625 | 3.495 | 3.614 | 129,453 | -0.03(-0.75%) |
Nov 30, 2012 | 3.587 | 3.668 | 3.559 | 3.641 | 429,771 | +0.08(+2.29%) |
Nov 29, 2012 | 3.533 | 3.576 | 3.495 | 3.560 | 336,805 | +0.07(+1.87%) |
Nov 28, 2012 | 3.495 | 3.522 | 3.462 | 3.495 | 222,793 | +0.00(+0.00%) |
Nov 27, 2012 | 3.495 | 3.549 | 3.478 | 3.495 | 353,280 | -0.01(-0.31%) |
Nov 26, 2012 | 3.489 | 3.516 | 3.484 | 3.505 | 314,826 | +0.03(+0.78%) |
Nov 23, 2012 | 3.495 | 3.505 | 3.451 | 3.478 | 110,687 | +0.00(+0.00%) |
Nov 21, 2012 | 3.522 | 3.527 | 3.451 | 3.478 | 158,917 | +0.01(+0.31%) |
Nov 20, 2012 | 3.478 | 3.641 | 3.397 | 3.467 | 463,077 | +0.17(+5.11%) |
Nov 19, 2012 | 3.217 | 3.332 | 3.217 | 3.299 | 35,363 | +0.05(+1.50%) |
Nov 16, 2012 | 3.293 | 3.310 | 3.234 | 3.250 | 38,678 | -0.07(-2.13%) |
Nov 15, 2012 | 3.234 | 3.364 | 3.234 | 3.321 | 15,203 | +0.11(+3.38%) |
Nov 14, 2012 | 3.315 | 3.315 | 3.207 | 3.212 | 31,591 | -0.10(-3.11%) |
Nov 13, 2012 | 3.315 | 3.321 | 3.266 | 3.315 | 16,471 | -0.01(-0.16%) |
Nov 12, 2012 | 3.266 | 3.321 | 3.255 | 3.321 | 7,974 | +0.04(+1.16%) |
Nov 09, 2012 | 3.212 | 3.326 | 3.152 | 3.283 | 23,816 | +0.05(+1.51%) |
Nov 08, 2012 | 3.201 | 3.332 | 3.152 | 3.234 | 39,011 | +0.04(+1.19%) |
Nov 07, 2012 | 3.288 | 3.326 | 3.196 | 3.196 | 50,697 | -0.13(-3.92%) |
Nov 06, 2012 | 3.277 | 3.332 | 3.250 | 3.326 | 14,556 | +0.07(+2.17%) |
Nov 05, 2012 | 3.266 | 3.332 | 3.239 | 3.255 | 12,865 | -0.01(-0.17%) |
Nov 02, 2012 | 3.310 | 3.310 | 3.217 | 3.261 | 25,318 | -0.05(-1.48%) |
Nov 01, 2012 | 3.299 | 3.315 | 3.223 | 3.310 | 40,638 | +0.00(+0.00%) |
Oct 31, 2012 | 3.310 | 3.353 | 3.223 | 3.310 | 24,035 | +0.00(+0.00%) |
Oct 26, 2012 | 3.321 | 3.310 | 3.310 | 3.310 | 7,544 | +0.00(+0.00%) |
Oct 25, 2012 | 3.332 | 3.359 | 3.261 | 3.310 | 18,648 | -0.01(-0.33%) |
Oct 24, 2012 | 3.321 | 3.353 | 3.250 | 3.321 | 13,547 | +0.00(+0.00%) |
Oct 23, 2012 | 3.337 | 3.348 | 3.201 | 3.321 | 15,343 | +0.11(+3.56%) |
Oct 19, 2012 | 3.261 | 3.355 | 3.196 | 3.207 | 53,590 | -0.14(-4.07%) |
Oct 18, 2012 | 3.370 | 3.391 | 3.337 | 3.342 | 17,958 | -0.05(-1.60%) |
Oct 17, 2012 | 3.429 | 3.457 | 3.359 | 3.397 | 36,231 | -0.04(-1.11%) |
Oct 16, 2012 | 3.446 | 3.446 | 3.397 | 3.435 | 9,060 | +0.01(+0.32%) |
Oct 15, 2012 | 3.418 | 3.424 | 3.348 | 3.424 | 30,566 | +0.02(+0.64%) |
Oct 12, 2012 | 3.397 | 3.424 | 3.359 | 3.402 | 17,744 | -0.01(-0.32%) |
Oct 11, 2012 | 3.451 | 3.451 | 3.402 | 3.413 | 24,919 | -0.03(-0.79%) |
Oct 10, 2012 | 3.391 | 3.451 | 3.321 | 3.440 | 18,160 | +0.04(+1.28%) |
Oct 09, 2012 | 3.451 | 3.462 | 3.326 | 3.397 | 12,959 | -0.07(-1.88%) |
Oct 08, 2012 | 3.435 | 3.484 | 3.408 | 3.462 | 25,397 | +0.03(+0.79%) |
Oct 05, 2012 | 3.457 | 3.473 | 3.402 | 3.435 | 19,507 | -0.02(-0.47%) |
Oct 04, 2012 | 3.424 | 3.473 | 3.364 | 3.451 | 28,529 | +0.02(+0.63%) |
Oct 03, 2012 | 3.391 | 3.451 | 3.333 | 3.429 | 86,629 | +0.05(+1.45%) |
Oct 02, 2012 | 3.342 | 3.440 | 3.342 | 3.380 | 38,073 | +0.03(+0.81%) |