Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.896 | 3.999 | 3.882 | 3.974 | 8,518,265 | +0.11(+2.90%) |
Dec 28, 2012 | 3.838 | 3.867 | 3.833 | 3.862 | 4,575,111 | -0.06(-1.61%) |
Dec 27, 2012 | 3.930 | 3.940 | 3.882 | 3.926 | 6,062,054 | +0.03(+0.88%) |
Dec 26, 2012 | 3.877 | 3.921 | 3.867 | 3.891 | 4,657,556 | +0.02(+0.50%) |
Dec 24, 2012 | 3.901 | 3.911 | 3.852 | 3.872 | 2,310,159 | -0.04(-1.00%) |
Dec 21, 2012 | 3.843 | 3.921 | 3.833 | 3.911 | 8,874,727 | +0.00(+0.12%) |
Dec 20, 2012 | 3.872 | 3.916 | 3.857 | 3.906 | 5,268,821 | +0.04(+1.14%) |
Dec 19, 2012 | 3.916 | 3.921 | 3.852 | 3.862 | 8,942,495 | +0.03(+0.76%) |
Dec 18, 2012 | 3.789 | 3.833 | 3.789 | 3.833 | 5,988,614 | +0.05(+1.29%) |
Dec 17, 2012 | 3.731 | 3.784 | 3.726 | 3.784 | 5,460,324 | +0.02(+0.52%) |
Dec 14, 2012 | 3.745 | 3.770 | 3.735 | 3.765 | 3,423,636 | +0.04(+1.18%) |
Dec 13, 2012 | 3.726 | 3.760 | 3.706 | 3.721 | 3,778,798 | +0.00(+0.13%) |
Dec 12, 2012 | 3.711 | 3.760 | 3.699 | 3.716 | 6,757,900 | +0.05(+1.46%) |
Dec 11, 2012 | 3.657 | 3.681 | 3.652 | 3.662 | 3,424,496 | +0.03(+0.94%) |
Dec 10, 2012 | 3.594 | 3.643 | 3.579 | 3.628 | 5,958,970 | -0.07(-1.98%) |
Dec 07, 2012 | 3.692 | 3.701 | 3.657 | 3.701 | 5,262,134 | -0.02(-0.65%) |
Dec 06, 2012 | 3.745 | 3.760 | 3.706 | 3.726 | 6,584,002 | -0.01(-0.39%) |
Dec 05, 2012 | 3.740 | 3.760 | 3.711 | 3.740 | 13,396,773 | -0.02(-0.65%) |
Dec 04, 2012 | 3.770 | 3.789 | 3.748 | 3.765 | 11,712,768 | +0.03(+0.78%) |
Nov 30, 2012 | 3.731 | 3.770 | 3.716 | 3.735 | 8,023,909 | +0.02(+0.53%) |
Nov 29, 2012 | 3.721 | 3.731 | 3.598 | 3.716 | 7,444,949 | +0.04(+1.20%) |
Nov 28, 2012 | 3.574 | 3.682 | 3.550 | 3.672 | 11,646,802 | +0.06(+1.76%) |
Nov 27, 2012 | 3.618 | 3.648 | 3.594 | 3.609 | 5,627,327 | -0.02(-0.67%) |
Nov 26, 2012 | 3.628 | 3.648 | 3.618 | 3.633 | 3,286,521 | -0.00(-0.13%) |
Nov 23, 2012 | 3.628 | 3.648 | 3.609 | 3.638 | 3,044,782 | +0.09(+2.47%) |
Nov 21, 2012 | 3.545 | 3.570 | 3.540 | 3.550 | 4,291,077 | +0.02(+0.69%) |
Nov 20, 2012 | 3.501 | 3.540 | 3.492 | 3.526 | 2,958,757 | +0.02(+0.56%) |
Nov 19, 2012 | 3.457 | 3.531 | 3.453 | 3.506 | 4,948,583 | +0.07(+2.13%) |
Nov 16, 2012 | 3.462 | 3.467 | 3.384 | 3.433 | 4,063,396 | -0.03(-0.98%) |
Nov 15, 2012 | 3.482 | 3.521 | 3.448 | 3.467 | 4,617,705 | +0.06(+1.72%) |
Nov 14, 2012 | 3.511 | 3.535 | 3.404 | 3.409 | 6,862,649 | -0.02(-0.57%) |
Nov 13, 2012 | 3.350 | 3.487 | 3.350 | 3.428 | 5,980,682 | +0.05(+1.59%) |
Nov 12, 2012 | 3.355 | 3.392 | 3.340 | 3.375 | 4,864,670 | -0.01(-0.29%) |
Nov 09, 2012 | 3.350 | 3.428 | 3.340 | 3.384 | 8,080,895 | -0.03(-0.86%) |
Nov 08, 2012 | 3.423 | 3.465 | 3.404 | 3.414 | 7,553,318 | -0.06(-1.82%) |
Nov 07, 2012 | 3.477 | 3.482 | 3.414 | 3.477 | 7,247,082 | -0.09(-2.46%) |
Nov 06, 2012 | 3.557 | 3.613 | 3.545 | 3.565 | 3,580,376 | -0.02(-0.54%) |
Nov 05, 2012 | 3.579 | 3.584 | 3.545 | 3.584 | 4,250,558 | -0.04(-1.08%) |
Nov 02, 2012 | 3.692 | 3.692 | 3.609 | 3.623 | 2,711,767 | -0.04(-1.07%) |
Nov 01, 2012 | 3.672 | 3.716 | 3.638 | 3.662 | 3,327,994 | +0.02(+0.67%) |
Oct 31, 2012 | 3.672 | 3.696 | 3.618 | 3.638 | 5,117,327 | +0.05(+1.50%) |
Oct 26, 2012 | 3.584 | 3.584 | 3.584 | 3.584 | 5,004,627 | -0.04(-1.21%) |
Oct 25, 2012 | 3.638 | 3.643 | 3.584 | 3.628 | 5,223,793 | -0.03(-0.80%) |
Oct 24, 2012 | 3.638 | 3.657 | 3.613 | 3.657 | 5,890,894 | +0.01(+0.27%) |
Oct 23, 2012 | 3.589 | 3.648 | 3.570 | 3.648 | 6,053,394 | -0.08(-2.09%) |
Oct 19, 2012 | 3.731 | 3.735 | 3.677 | 3.726 | 7,130,065 | -0.09(-2.30%) |
Oct 18, 2012 | 3.818 | 3.857 | 3.794 | 3.813 | 6,431,228 | -0.07(-1.88%) |
Oct 17, 2012 | 3.804 | 3.916 | 3.804 | 3.887 | 10,504,099 | +0.16(+4.32%) |
Oct 16, 2012 | 3.711 | 3.740 | 3.687 | 3.726 | 8,136,923 | +0.14(+3.80%) |
Oct 15, 2012 | 3.550 | 3.599 | 3.535 | 3.589 | 4,731,400 | +0.06(+1.66%) |
Oct 12, 2012 | 3.570 | 3.584 | 3.501 | 3.531 | 4,189,436 | +0.08(+2.30%) |
Oct 11, 2012 | 3.451 | 3.511 | 3.433 | 3.451 | 6,748,260 | +0.04(+1.08%) |
Oct 10, 2012 | 3.419 | 3.454 | 3.391 | 3.414 | 8,434,259 | -0.03(-0.81%) |
Oct 09, 2012 | 3.521 | 3.525 | 3.433 | 3.442 | 9,274,330 | -0.15(-4.12%) |
Oct 08, 2012 | 3.590 | 3.604 | 3.572 | 3.590 | 3,591,596 | +0.00(+0.00%) |
Oct 05, 2012 | 3.586 | 3.646 | 3.581 | 3.590 | 8,606,388 | +0.06(+1.84%) |
Oct 04, 2012 | 3.521 | 3.539 | 3.474 | 3.525 | 4,222,171 | +0.04(+1.20%) |
Oct 03, 2012 | 3.498 | 3.507 | 3.456 | 3.484 | 3,982,269 | -0.03(-0.92%) |
Oct 02, 2012 | 3.549 | 3.562 | 3.502 | 3.516 | 7,547,862 | +0.07(+2.15%) |