Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.774 | 3.901 | 3.738 | 3.889 | 898,059 | +0.11(+3.04%) |
Dec 28, 2012 | 3.774 | 3.799 | 3.768 | 3.774 | 664,718 | -0.07(-1.73%) |
Dec 27, 2012 | 3.871 | 3.883 | 3.793 | 3.841 | 671,951 | +0.03(+0.79%) |
Dec 26, 2012 | 3.811 | 3.847 | 3.793 | 3.811 | 633,231 | +0.00(+0.00%) |
Dec 24, 2012 | 3.811 | 3.859 | 3.811 | 3.811 | 417,494 | -0.03(-0.79%) |
Dec 21, 2012 | 3.793 | 3.841 | 3.793 | 3.841 | 1,341,587 | -0.07(-1.85%) |
Dec 20, 2012 | 3.889 | 3.926 | 3.871 | 3.913 | 1,259,731 | +0.10(+2.54%) |
Dec 19, 2012 | 3.847 | 3.864 | 3.805 | 3.817 | 1,716,691 | +0.04(+1.12%) |
Dec 18, 2012 | 3.726 | 3.786 | 3.726 | 3.774 | 1,453,412 | +0.10(+2.63%) |
Dec 17, 2012 | 3.641 | 3.690 | 3.641 | 3.678 | 1,684,120 | +0.01(+0.33%) |
Dec 14, 2012 | 3.665 | 3.690 | 3.648 | 3.665 | 698,864 | +0.01(+0.33%) |
Dec 13, 2012 | 3.647 | 3.684 | 3.635 | 3.653 | 780,942 | +0.02(+0.67%) |
Dec 12, 2012 | 3.599 | 3.665 | 3.599 | 3.629 | 2,146,625 | +0.03(+0.84%) |
Dec 11, 2012 | 3.569 | 3.611 | 3.569 | 3.599 | 1,757,864 | +0.03(+0.85%) |
Dec 10, 2012 | 3.557 | 3.569 | 3.532 | 3.569 | 802,828 | -0.02(-0.51%) |
Dec 07, 2012 | 3.581 | 3.593 | 3.557 | 3.587 | 1,323,628 | +0.01(+0.17%) |
Dec 06, 2012 | 3.557 | 3.587 | 3.545 | 3.581 | 1,770,180 | +0.06(+1.72%) |
Dec 05, 2012 | 3.551 | 3.551 | 3.490 | 3.520 | 1,634,089 | -0.01(-0.17%) |
Dec 04, 2012 | 3.520 | 3.538 | 3.505 | 3.526 | 1,515,213 | +0.05(+1.57%) |
Nov 30, 2012 | 3.472 | 3.496 | 3.448 | 3.472 | 731,546 | +0.01(+0.17%) |
Nov 29, 2012 | 3.460 | 3.481 | 3.442 | 3.466 | 496,284 | +0.04(+1.24%) |
Nov 28, 2012 | 3.339 | 3.430 | 3.333 | 3.424 | 963,366 | +0.05(+1.62%) |
Nov 27, 2012 | 3.381 | 3.402 | 3.363 | 3.369 | 1,515,218 | -0.04(-1.24%) |
Nov 26, 2012 | 3.387 | 3.411 | 3.381 | 3.411 | 669,026 | -0.04(-1.05%) |
Nov 23, 2012 | 3.399 | 3.448 | 3.399 | 3.448 | 395,302 | +0.14(+4.20%) |
Nov 21, 2012 | 3.297 | 3.309 | 3.278 | 3.309 | 447,656 | +0.02(+0.55%) |
Nov 20, 2012 | 3.266 | 3.290 | 3.242 | 3.290 | 1,586,062 | +0.02(+0.74%) |
Nov 19, 2012 | 3.248 | 3.275 | 3.236 | 3.266 | 996,516 | +0.11(+3.45%) |
Nov 16, 2012 | 3.169 | 3.169 | 3.121 | 3.157 | 832,003 | -0.06(-1.88%) |
Nov 15, 2012 | 3.200 | 3.236 | 3.194 | 3.218 | 892,031 | +0.00(+0.00%) |
Nov 14, 2012 | 3.284 | 3.357 | 3.206 | 3.218 | 1,133,551 | -0.01(-0.37%) |
Nov 13, 2012 | 3.224 | 3.284 | 3.218 | 3.230 | 700,709 | -0.04(-1.29%) |
Nov 12, 2012 | 3.278 | 3.290 | 3.251 | 3.272 | 657,472 | +0.04(+1.12%) |
Nov 09, 2012 | 3.200 | 3.284 | 3.200 | 3.236 | 1,769,276 | -0.12(-3.60%) |
Nov 08, 2012 | 3.369 | 3.424 | 3.348 | 3.357 | 1,951,912 | +0.02(+0.54%) |
Nov 07, 2012 | 3.345 | 3.357 | 3.309 | 3.339 | 799,840 | -0.08(-2.30%) |
Nov 06, 2012 | 3.411 | 3.436 | 3.393 | 3.417 | 345,901 | +0.04(+1.07%) |
Nov 05, 2012 | 3.345 | 3.387 | 3.333 | 3.381 | 1,377,845 | +0.02(+0.54%) |
Nov 02, 2012 | 3.430 | 3.436 | 3.363 | 3.363 | 423,563 | -0.05(-1.59%) |
Nov 01, 2012 | 3.387 | 3.430 | 3.387 | 3.417 | 467,684 | +0.04(+1.25%) |
Oct 31, 2012 | 3.381 | 3.384 | 3.351 | 3.375 | 505,868 | +0.09(+2.76%) |
Oct 26, 2012 | 3.297 | 3.284 | 3.284 | 3.284 | 866,308 | -0.01(-0.37%) |
Oct 25, 2012 | 3.339 | 3.351 | 3.278 | 3.297 | 434,686 | +0.04(+1.30%) |
Oct 24, 2012 | 3.290 | 3.303 | 3.254 | 3.254 | 442,533 | -0.04(-1.28%) |
Oct 23, 2012 | 3.290 | 3.321 | 3.272 | 3.297 | 811,157 | -0.10(-2.85%) |
Oct 19, 2012 | 3.436 | 3.442 | 3.381 | 3.393 | 544,284 | -0.07(-1.92%) |
Oct 18, 2012 | 3.472 | 3.499 | 3.442 | 3.460 | 722,990 | -0.01(-0.35%) |
Oct 17, 2012 | 3.454 | 3.484 | 3.436 | 3.472 | 781,674 | +0.08(+2.32%) |
Oct 16, 2012 | 3.363 | 3.399 | 3.351 | 3.393 | 724,265 | +0.10(+3.12%) |
Oct 15, 2012 | 3.290 | 3.297 | 3.260 | 3.290 | 535,162 | +0.05(+1.68%) |
Oct 12, 2012 | 3.272 | 3.284 | 3.218 | 3.236 | 484,223 | +0.01(+0.19%) |
Oct 11, 2012 | 3.254 | 3.278 | 3.230 | 3.230 | 892,869 | +0.07(+2.30%) |
Oct 10, 2012 | 3.200 | 3.206 | 3.145 | 3.157 | 498,539 | -0.01(-0.19%) |
Oct 09, 2012 | 3.206 | 3.230 | 3.157 | 3.163 | 664,068 | -0.08(-2.43%) |
Oct 08, 2012 | 3.242 | 3.254 | 3.230 | 3.242 | 1,049,395 | -0.05(-1.65%) |
Oct 05, 2012 | 3.309 | 3.339 | 3.290 | 3.297 | 482,343 | +0.02(+0.55%) |
Oct 04, 2012 | 3.248 | 3.278 | 3.236 | 3.278 | 454,681 | +0.07(+2.26%) |
Oct 03, 2012 | 3.224 | 3.224 | 3.182 | 3.206 | 490,550 | -0.01(-0.19%) |
Oct 02, 2012 | 3.242 | 3.254 | 3.200 | 3.212 | 798,739 | +0.05(+1.53%) |