Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.669 | 3.762 | 3.551 | 3.695 | 16,682 | -0.03(-0.90%) |
Dec 28, 2012 | 3.872 | 3.872 | 3.703 | 3.728 | 10,932 | -0.15(-3.92%) |
Dec 27, 2012 | 3.864 | 3.914 | 3.704 | 3.880 | 15,949 | +0.08(+2.23%) |
Dec 26, 2012 | 3.855 | 3.889 | 3.754 | 3.796 | 19,952 | -0.01(-0.22%) |
Dec 24, 2012 | 3.847 | 3.847 | 3.804 | 3.804 | 9,314 | -0.03(-0.88%) |
Dec 21, 2012 | 3.618 | 3.838 | 3.475 | 3.838 | 48,244 | +0.18(+4.85%) |
Dec 20, 2012 | 3.610 | 3.720 | 3.602 | 3.661 | 16,044 | +0.06(+1.69%) |
Dec 19, 2012 | 3.479 | 3.601 | 3.470 | 3.600 | 43,860 | +0.15(+4.47%) |
Dec 18, 2012 | 3.548 | 3.552 | 3.413 | 3.446 | 7,755 | -0.05(-1.41%) |
Dec 17, 2012 | 3.520 | 3.536 | 3.495 | 3.495 | 21,189 | -0.04(-1.20%) |
Dec 14, 2012 | 3.552 | 3.561 | 3.528 | 3.538 | 4,842 | +0.00(+0.05%) |
Dec 13, 2012 | 3.503 | 3.552 | 3.486 | 3.536 | 18,002 | +0.03(+0.93%) |
Dec 12, 2012 | 3.487 | 3.601 | 3.475 | 3.503 | 24,973 | -0.01(-0.23%) |
Dec 11, 2012 | 3.495 | 3.601 | 3.479 | 3.511 | 42,328 | -0.01(-0.23%) |
Dec 10, 2012 | 3.626 | 3.626 | 3.479 | 3.520 | 44,752 | -0.11(-2.93%) |
Dec 07, 2012 | 3.634 | 3.634 | 3.528 | 3.626 | 21,004 | +0.00(+0.00%) |
Dec 06, 2012 | 3.602 | 3.757 | 3.520 | 3.626 | 7,915 | +0.00(+0.00%) |
Dec 05, 2012 | 3.610 | 3.675 | 3.601 | 3.626 | 18,025 | +0.02(+0.68%) |
Dec 04, 2012 | 3.642 | 3.642 | 3.601 | 3.601 | 16,554 | -0.12(-3.30%) |
Nov 30, 2012 | 3.716 | 3.782 | 3.601 | 3.724 | 16,791 | -0.06(-1.52%) |
Nov 29, 2012 | 3.722 | 3.790 | 3.708 | 3.782 | 10,894 | +0.00(+0.00%) |
Nov 28, 2012 | 3.610 | 3.798 | 3.601 | 3.782 | 17,892 | +0.13(+3.49%) |
Nov 27, 2012 | 3.626 | 3.683 | 3.618 | 3.654 | 11,089 | +0.04(+1.00%) |
Nov 26, 2012 | 3.650 | 3.650 | 3.618 | 3.618 | 4,089 | -0.03(-0.90%) |
Nov 23, 2012 | 3.667 | 3.667 | 3.642 | 3.651 | 2,443 | +0.01(+0.22%) |
Nov 21, 2012 | 3.642 | 3.667 | 3.642 | 3.642 | 6,651 | -0.02(-0.67%) |
Nov 20, 2012 | 3.659 | 3.667 | 3.642 | 3.667 | 4,383 | +0.00(+0.00%) |
Nov 19, 2012 | 3.642 | 3.675 | 3.642 | 3.667 | 11,275 | +0.00(+0.00%) |
Nov 16, 2012 | 3.651 | 3.691 | 3.610 | 3.667 | 19,948 | +0.02(+0.45%) |
Nov 15, 2012 | 3.601 | 3.749 | 3.601 | 3.651 | 70,931 | +0.02(+0.45%) |
Nov 14, 2012 | 3.659 | 3.708 | 3.611 | 3.634 | 23,320 | +0.02(+0.68%) |
Nov 13, 2012 | 3.634 | 3.796 | 3.601 | 3.610 | 11,604 | -0.03(-0.90%) |
Nov 12, 2012 | 3.683 | 3.790 | 3.642 | 3.642 | 3,695 | -0.04(-1.11%) |
Nov 09, 2012 | 3.765 | 3.814 | 3.601 | 3.683 | 11,870 | -0.06(-1.53%) |
Nov 08, 2012 | 3.683 | 3.757 | 3.618 | 3.741 | 15,876 | +0.07(+1.78%) |
Nov 07, 2012 | 3.757 | 3.798 | 3.667 | 3.675 | 19,285 | -0.12(-3.23%) |
Nov 06, 2012 | 3.806 | 3.806 | 3.734 | 3.798 | 2,458 | +0.00(+0.00%) |
Nov 05, 2012 | 3.741 | 3.798 | 3.741 | 3.798 | 3,247 | +0.10(+2.63%) |
Nov 02, 2012 | 3.693 | 3.797 | 3.685 | 3.701 | 8,673 | -0.02(-0.44%) |
Nov 01, 2012 | 3.685 | 3.782 | 3.685 | 3.717 | 14,170 | -0.01(-0.22%) |
Oct 31, 2012 | 3.806 | 3.806 | 3.685 | 3.725 | 9,090 | -0.07(-1.92%) |
Oct 26, 2012 | 3.782 | 3.798 | 3.798 | 3.798 | 5,680 | +0.02(+0.64%) |
Oct 25, 2012 | 3.774 | 3.782 | 3.741 | 3.774 | 2,840 | +0.00(+0.00%) |
Oct 24, 2012 | 3.765 | 3.814 | 3.765 | 3.774 | 31,156 | -0.00(-0.11%) |
Oct 23, 2012 | 3.765 | 3.806 | 3.765 | 3.778 | 7,851 | -0.04(-0.96%) |
Oct 18, 2012 | 3.814 | 3.814 | 3.814 | 3.814 | 0 | +0.00(+0.00%) |
Oct 17, 2012 | 3.879 | 3.879 | 3.741 | 3.814 | 3,677 | -0.02(-0.63%) |
Oct 16, 2012 | 3.822 | 3.879 | 3.726 | 3.838 | 16,201 | -0.02(-0.42%) |
Oct 15, 2012 | 3.733 | 3.879 | 3.725 | 3.855 | 40,300 | +0.11(+2.81%) |
Oct 12, 2012 | 3.741 | 3.749 | 3.741 | 3.749 | 6,297 | +0.02(+0.65%) |
Oct 11, 2012 | 3.725 | 3.733 | 3.725 | 3.725 | 2,010 | +0.00(+0.00%) |
Oct 10, 2012 | 3.741 | 3.765 | 3.725 | 3.725 | 7,321 | -0.02(-0.43%) |
Oct 09, 2012 | 3.765 | 3.806 | 3.741 | 3.741 | 5,864 | -0.04(-1.07%) |
Oct 08, 2012 | 3.806 | 3.846 | 3.774 | 3.782 | 3,065 | +0.03(+0.68%) |
Oct 05, 2012 | 3.765 | 3.806 | 3.725 | 3.756 | 7,646 | +0.01(+0.40%) |
Oct 04, 2012 | 3.725 | 3.846 | 3.725 | 3.741 | 10,459 | +0.02(+0.65%) |
Oct 03, 2012 | 3.757 | 3.895 | 3.709 | 3.717 | 14,656 | +0.00(+0.00%) |
Oct 02, 2012 | 3.822 | 3.919 | 3.685 | 3.717 | 38,554 | -0.15(-3.97%) |