Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.730 | 3.800 | 3.640 | 3.780 | 30,037 | +0.04(+1.07%) |
Dec 28, 2012 | 3.720 | 3.840 | 3.720 | 3.740 | 21,080 | +0.00(+0.00%) |
Dec 27, 2012 | 3.670 | 3.750 | 3.600 | 3.740 | 20,375 | +0.08(+2.19%) |
Dec 26, 2012 | 3.860 | 4.130 | 3.600 | 3.660 | 67,651 | -0.18(-4.69%) |
Dec 24, 2012 | 4.060 | 4.060 | 3.790 | 3.840 | 18,913 | -0.26(-6.34%) |
Dec 21, 2012 | 4.150 | 4.150 | 3.900 | 4.100 | 117,447 | -0.08(-1.91%) |
Dec 20, 2012 | 4.040 | 4.200 | 3.950 | 4.180 | 44,908 | +0.13(+3.21%) |
Dec 19, 2012 | 4.020 | 4.050 | 3.960 | 4.050 | 17,218 | -0.05(-1.22%) |
Dec 18, 2012 | 3.950 | 4.100 | 3.920 | 4.100 | 43,600 | +0.10(+2.50%) |
Dec 17, 2012 | 3.890 | 4.030 | 3.800 | 4.000 | 34,835 | +0.09(+2.30%) |
Dec 14, 2012 | 3.770 | 3.920 | 3.770 | 3.910 | 40,928 | +0.12(+3.17%) |
Dec 13, 2012 | 3.810 | 3.920 | 3.780 | 3.790 | 36,583 | -0.02(-0.52%) |
Dec 12, 2012 | 3.830 | 3.920 | 3.770 | 3.810 | 33,645 | -0.02(-0.52%) |
Dec 11, 2012 | 3.610 | 3.890 | 3.610 | 3.830 | 51,589 | +0.23(+6.39%) |
Dec 10, 2012 | 3.580 | 3.620 | 3.550 | 3.600 | 33,733 | +0.03(+0.84%) |
Dec 07, 2012 | 3.640 | 3.640 | 3.530 | 3.570 | 15,740 | -0.05(-1.38%) |
Dec 06, 2012 | 3.710 | 3.740 | 3.620 | 3.620 | 16,573 | -0.10(-2.69%) |
Dec 05, 2012 | 3.390 | 3.770 | 3.300 | 3.720 | 24,342 | +0.35(+10.39%) |
Dec 04, 2012 | 3.570 | 3.680 | 3.350 | 3.370 | 59,813 | -0.33(-8.92%) |
Nov 30, 2012 | 3.810 | 3.890 | 3.697 | 3.700 | 66,862 | -0.17(-4.39%) |
Nov 29, 2012 | 3.710 | 3.870 | 3.680 | 3.870 | 18,060 | +0.19(+5.16%) |
Nov 28, 2012 | 3.650 | 3.740 | 3.510 | 3.680 | 28,591 | +0.01(+0.27%) |
Nov 27, 2012 | 3.720 | 3.750 | 3.660 | 3.670 | 16,263 | -0.05(-1.34%) |
Nov 26, 2012 | 3.400 | 3.750 | 3.400 | 3.720 | 64,181 | +0.31(+9.09%) |
Nov 23, 2012 | 3.400 | 3.470 | 3.370 | 3.410 | 12,586 | +0.01(+0.29%) |
Nov 21, 2012 | 3.300 | 3.450 | 3.300 | 3.400 | 11,427 | +0.09(+2.72%) |
Nov 20, 2012 | 3.220 | 3.340 | 3.190 | 3.310 | 24,308 | +0.08(+2.48%) |
Nov 19, 2012 | 3.030 | 3.240 | 3.030 | 3.230 | 67,666 | +0.21(+6.95%) |
Nov 16, 2012 | 2.870 | 3.110 | 2.870 | 3.020 | 74,282 | +0.14(+4.86%) |
Nov 15, 2012 | 2.850 | 3.110 | 2.800 | 2.880 | 157,160 | -0.01(-0.35%) |
Nov 14, 2012 | 3.100 | 3.190 | 2.800 | 2.890 | 185,913 | -0.24(-7.67%) |
Nov 13, 2012 | 3.250 | 3.370 | 3.100 | 3.130 | 106,317 | -0.17(-5.15%) |
Nov 12, 2012 | 3.300 | 3.730 | 3.280 | 3.300 | 49,986 | +0.03(+0.92%) |
Nov 09, 2012 | 3.120 | 3.330 | 3.110 | 3.270 | 117,315 | +0.15(+4.81%) |
Nov 08, 2012 | 3.300 | 3.330 | 3.120 | 3.120 | 98,619 | -0.21(-6.31%) |
Nov 07, 2012 | 3.520 | 3.520 | 3.311 | 3.330 | 57,885 | -0.22(-6.20%) |
Nov 06, 2012 | 3.287 | 3.600 | 3.287 | 3.550 | 38,111 | +0.26(+7.90%) |
Nov 05, 2012 | 3.350 | 3.370 | 3.220 | 3.290 | 72,720 | -0.08(-2.37%) |
Nov 02, 2012 | 3.590 | 3.600 | 3.300 | 3.370 | 77,288 | -0.22(-6.13%) |
Nov 01, 2012 | 3.600 | 3.690 | 3.550 | 3.590 | 68,198 | +0.00(+0.00%) |
Oct 31, 2012 | 3.680 | 3.680 | 3.510 | 3.590 | 43,962 | -0.12(-3.23%) |
Oct 26, 2012 | 3.710 | 3.710 | 3.710 | 3.710 | 14,600 | +0.01(+0.27%) |
Oct 25, 2012 | 3.760 | 3.760 | 3.650 | 3.700 | 11,791 | -0.03(-0.80%) |
Oct 24, 2012 | 3.740 | 3.790 | 3.650 | 3.730 | 31,120 | -0.01(-0.27%) |
Oct 23, 2012 | 3.940 | 3.970 | 3.690 | 3.740 | 87,777 | -0.27(-6.73%) |
Oct 19, 2012 | 4.190 | 4.200 | 3.880 | 4.010 | 58,772 | -0.23(-5.42%) |
Oct 18, 2012 | 4.170 | 4.240 | 4.110 | 4.240 | 36,015 | +0.08(+1.92%) |
Oct 17, 2012 | 4.130 | 4.160 | 4.090 | 4.160 | 25,334 | +0.05(+1.22%) |
Oct 16, 2012 | 4.010 | 4.110 | 3.990 | 4.110 | 24,820 | +0.11(+2.75%) |
Oct 15, 2012 | 4.060 | 4.100 | 3.920 | 4.000 | 36,407 | -0.04(-0.99%) |
Oct 12, 2012 | 4.070 | 4.090 | 3.980 | 4.040 | 27,646 | -0.04(-0.98%) |
Oct 11, 2012 | 4.090 | 4.190 | 4.060 | 4.080 | 29,895 | +0.00(+0.00%) |
Oct 10, 2012 | 3.940 | 4.080 | 3.890 | 4.080 | 59,467 | +0.16(+4.08%) |
Oct 09, 2012 | 3.960 | 3.980 | 3.850 | 3.920 | 38,795 | -0.05(-1.26%) |
Oct 08, 2012 | 4.110 | 4.170 | 3.950 | 3.970 | 54,104 | -0.16(-3.87%) |
Oct 05, 2012 | 4.090 | 4.210 | 4.090 | 4.130 | 25,619 | +0.04(+0.98%) |
Oct 04, 2012 | 4.110 | 4.190 | 4.000 | 4.090 | 43,143 | +0.00(+0.00%) |
Oct 03, 2012 | 4.080 | 4.150 | 4.010 | 4.090 | 33,985 | +0.00(+0.12%) |
Oct 02, 2012 | 4.100 | 4.220 | 4.000 | 4.085 | 50,653 | -0.04(-1.09%) |