Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.629 | 3.668 | 3.606 | 3.629 | 4,398,213 | -0.02(-0.42%) |
Dec 28, 2012 | 3.629 | 3.706 | 3.621 | 3.645 | 2,807,391 | +0.01(+0.21%) |
Dec 27, 2012 | 3.629 | 3.729 | 3.544 | 3.637 | 4,197,297 | +0.02(+0.43%) |
Dec 26, 2012 | 3.668 | 3.706 | 3.614 | 3.621 | 2,214,287 | -0.05(-1.26%) |
Dec 24, 2012 | 3.675 | 3.699 | 3.652 | 3.668 | 803,358 | +0.00(+0.00%) |
Dec 21, 2012 | 3.660 | 3.675 | 3.606 | 3.668 | 7,455,410 | -0.03(-0.83%) |
Dec 20, 2012 | 3.745 | 3.752 | 3.660 | 3.699 | 4,190,011 | -0.01(-0.21%) |
Dec 19, 2012 | 3.683 | 3.745 | 3.660 | 3.706 | 4,197,103 | +0.01(+0.21%) |
Dec 18, 2012 | 3.691 | 3.699 | 3.645 | 3.699 | 2,028,150 | +0.02(+0.42%) |
Dec 17, 2012 | 3.652 | 3.691 | 3.621 | 3.683 | 2,483,758 | +0.05(+1.49%) |
Dec 14, 2012 | 3.637 | 3.668 | 3.618 | 3.629 | 3,316,570 | -0.02(-0.42%) |
Dec 13, 2012 | 3.637 | 3.675 | 3.621 | 3.645 | 3,119,251 | +0.01(+0.21%) |
Dec 12, 2012 | 3.675 | 3.675 | 3.614 | 3.637 | 6,524,761 | -0.02(-0.42%) |
Dec 11, 2012 | 3.660 | 3.683 | 3.614 | 3.652 | 4,039,702 | +0.00(+0.00%) |
Dec 10, 2012 | 3.652 | 3.675 | 3.621 | 3.652 | 3,177,987 | +0.02(+0.64%) |
Dec 07, 2012 | 3.668 | 3.699 | 3.598 | 3.629 | 3,777,226 | -0.03(-0.95%) |
Dec 06, 2012 | 3.668 | 3.729 | 3.645 | 3.664 | 4,251,295 | +0.00(+0.11%) |
Dec 05, 2012 | 3.614 | 3.691 | 3.606 | 3.660 | 3,708,078 | +0.05(+1.28%) |
Dec 04, 2012 | 3.568 | 3.637 | 3.544 | 3.614 | 5,315,212 | +0.02(+0.64%) |
Nov 30, 2012 | 3.621 | 3.629 | 3.568 | 3.591 | 3,167,850 | -0.02(-0.43%) |
Nov 29, 2012 | 3.652 | 3.652 | 3.598 | 3.606 | 2,513,201 | -0.04(-1.06%) |
Nov 28, 2012 | 3.568 | 3.652 | 3.544 | 3.645 | 3,515,979 | +0.06(+1.72%) |
Nov 27, 2012 | 3.598 | 3.614 | 3.552 | 3.583 | 2,884,014 | -0.03(-0.85%) |
Nov 26, 2012 | 3.598 | 3.637 | 3.544 | 3.614 | 4,647,853 | +0.00(+0.00%) |
Nov 23, 2012 | 3.544 | 3.629 | 3.521 | 3.614 | 1,889,339 | +0.07(+1.96%) |
Nov 21, 2012 | 3.475 | 3.544 | 3.444 | 3.544 | 2,645,597 | +0.08(+2.22%) |
Nov 20, 2012 | 3.506 | 3.506 | 3.421 | 3.467 | 2,216,781 | -0.02(-0.66%) |
Nov 19, 2012 | 3.421 | 3.521 | 3.413 | 3.490 | 3,620,738 | +0.08(+2.26%) |
Nov 16, 2012 | 3.329 | 3.421 | 3.329 | 3.413 | 6,061,686 | +0.09(+2.78%) |
Nov 15, 2012 | 3.336 | 3.367 | 3.298 | 3.321 | 5,144,620 | -0.03(-1.03%) |
Nov 14, 2012 | 3.383 | 3.421 | 3.352 | 3.356 | 5,583,320 | -0.01(-0.34%) |
Nov 13, 2012 | 3.321 | 3.398 | 3.313 | 3.367 | 4,043,135 | +0.03(+0.81%) |
Nov 12, 2012 | 3.421 | 3.421 | 3.336 | 3.340 | 4,059,452 | -0.09(-2.58%) |
Nov 09, 2012 | 3.375 | 3.444 | 3.344 | 3.429 | 7,756,505 | +0.05(+1.37%) |
Nov 08, 2012 | 3.321 | 3.506 | 3.321 | 3.383 | 14,554,563 | +0.10(+3.05%) |
Nov 07, 2012 | 3.329 | 3.344 | 3.267 | 3.282 | 5,010,502 | -0.07(-2.07%) |
Nov 06, 2012 | 3.329 | 3.367 | 3.306 | 3.352 | 2,257,634 | +0.04(+1.13%) |
Nov 05, 2012 | 3.329 | 3.336 | 3.290 | 3.314 | 2,548,751 | -0.01(-0.20%) |
Nov 02, 2012 | 3.352 | 3.360 | 3.298 | 3.321 | 2,144,885 | -0.02(-0.69%) |
Nov 01, 2012 | 3.298 | 3.383 | 3.281 | 3.344 | 5,310,920 | +0.06(+1.88%) |
Oct 31, 2012 | 3.205 | 3.298 | 3.205 | 3.282 | 3,275,790 | +0.08(+2.40%) |
Oct 26, 2012 | 3.290 | 3.205 | 3.205 | 3.205 | 3,531,598 | -0.09(-2.80%) |
Oct 25, 2012 | 3.205 | 3.306 | 3.190 | 3.298 | 3,876,460 | +0.11(+3.38%) |
Oct 24, 2012 | 3.221 | 3.221 | 3.167 | 3.190 | 1,715,148 | -0.01(-0.24%) |
Oct 23, 2012 | 3.190 | 3.213 | 3.159 | 3.198 | 2,062,124 | -0.03(-0.95%) |
Oct 19, 2012 | 3.298 | 3.321 | 3.205 | 3.229 | 2,954,064 | -0.09(-2.78%) |
Oct 18, 2012 | 3.313 | 3.329 | 3.298 | 3.321 | 1,609,469 | +0.02(+0.47%) |
Oct 17, 2012 | 3.282 | 3.313 | 3.267 | 3.306 | 1,582,101 | +0.02(+0.47%) |
Oct 16, 2012 | 3.290 | 3.298 | 3.259 | 3.290 | 1,236,730 | +0.01(+0.23%) |
Oct 15, 2012 | 3.267 | 3.282 | 3.236 | 3.282 | 1,841,115 | +0.04(+1.19%) |
Oct 12, 2012 | 3.229 | 3.275 | 3.190 | 3.244 | 5,152,024 | +0.00(+0.00%) |
Oct 11, 2012 | 3.267 | 3.282 | 3.244 | 3.244 | 2,207,708 | +0.00(+0.00%) |
Oct 10, 2012 | 3.236 | 3.275 | 3.229 | 3.244 | 1,455,251 | +0.00(+0.00%) |
Oct 09, 2012 | 3.275 | 3.275 | 3.229 | 3.244 | 2,101,942 | -0.02(-0.71%) |
Oct 08, 2012 | 3.236 | 3.267 | 3.151 | 3.267 | 7,843,963 | +0.03(+0.95%) |
Oct 05, 2012 | 3.259 | 3.282 | 3.236 | 3.236 | 2,533,129 | -0.03(-0.83%) |
Oct 04, 2012 | 3.290 | 3.306 | 3.252 | 3.263 | 2,369,347 | -0.03(-0.82%) |
Oct 03, 2012 | 3.290 | 3.313 | 3.267 | 3.290 | 2,786,333 | -0.01(-0.23%) |
Oct 02, 2012 | 3.290 | 3.321 | 3.252 | 3.298 | 3,653,060 | +0.02(+0.71%) |