Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.450 | 3.580 | 3.420 | 3.570 | 223,400 | +0.15(+4.39%) |
Dec 28, 2012 | 3.480 | 3.530 | 3.410 | 3.420 | 260,691 | -0.03(-0.87%) |
Dec 27, 2012 | 3.520 | 3.550 | 3.450 | 3.450 | 176,255 | -0.02(-0.58%) |
Dec 26, 2012 | 3.500 | 3.550 | 3.420 | 3.470 | 158,649 | -0.02(-0.57%) |
Dec 24, 2012 | 3.570 | 3.570 | 3.430 | 3.490 | 85,205 | +0.01(+0.29%) |
Dec 21, 2012 | 3.560 | 3.670 | 3.410 | 3.480 | 850,453 | -0.07(-1.97%) |
Dec 20, 2012 | 3.700 | 3.710 | 3.510 | 3.550 | 523,759 | -0.15(-4.05%) |
Dec 19, 2012 | 3.700 | 3.800 | 3.640 | 3.700 | 290,492 | +0.00(+0.00%) |
Dec 18, 2012 | 3.800 | 3.850 | 3.680 | 3.700 | 208,528 | -0.08(-2.12%) |
Dec 17, 2012 | 3.950 | 3.960 | 3.760 | 3.780 | 193,970 | -0.18(-4.55%) |
Dec 14, 2012 | 3.960 | 4.020 | 3.920 | 3.960 | 182,580 | +0.02(+0.51%) |
Dec 13, 2012 | 3.860 | 3.950 | 3.790 | 3.940 | 227,288 | +0.03(+0.77%) |
Dec 12, 2012 | 3.880 | 3.980 | 3.760 | 3.910 | 358,619 | +0.08(+2.09%) |
Dec 11, 2012 | 3.760 | 3.840 | 3.730 | 3.830 | 90,955 | +0.05(+1.32%) |
Dec 10, 2012 | 3.730 | 3.790 | 3.660 | 3.780 | 119,013 | +0.11(+3.00%) |
Dec 07, 2012 | 3.620 | 3.680 | 3.580 | 3.670 | 115,072 | +0.14(+3.97%) |
Dec 06, 2012 | 3.620 | 3.790 | 3.510 | 3.530 | 253,256 | -0.12(-3.29%) |
Dec 05, 2012 | 3.780 | 3.870 | 3.630 | 3.650 | 160,362 | -0.12(-3.18%) |
Dec 04, 2012 | 3.670 | 3.800 | 3.610 | 3.770 | 142,761 | +0.04(+1.07%) |
Nov 30, 2012 | 3.830 | 3.860 | 3.710 | 3.730 | 87,085 | -0.12(-3.12%) |
Nov 29, 2012 | 3.830 | 3.850 | 3.770 | 3.850 | 100,150 | +0.09(+2.39%) |
Nov 28, 2012 | 3.680 | 3.830 | 3.620 | 3.760 | 196,961 | -0.01(-0.27%) |
Nov 27, 2012 | 3.810 | 3.840 | 3.730 | 3.770 | 69,631 | -0.05(-1.31%) |
Nov 26, 2012 | 3.950 | 3.970 | 3.740 | 3.820 | 221,254 | -0.06(-1.55%) |
Nov 23, 2012 | 3.750 | 3.900 | 3.700 | 3.880 | 156,815 | +0.15(+4.02%) |
Nov 21, 2012 | 3.700 | 3.770 | 3.620 | 3.730 | 145,752 | +0.01(+0.27%) |
Nov 20, 2012 | 3.780 | 3.820 | 3.690 | 3.720 | 110,067 | -0.06(-1.59%) |
Nov 19, 2012 | 3.810 | 3.880 | 3.770 | 3.780 | 177,672 | +0.09(+2.44%) |
Nov 16, 2012 | 3.530 | 3.700 | 3.500 | 3.690 | 242,630 | +0.11(+3.07%) |
Nov 15, 2012 | 3.690 | 3.740 | 3.520 | 3.580 | 331,135 | -0.15(-4.02%) |
Nov 14, 2012 | 3.950 | 3.950 | 3.700 | 3.730 | 415,947 | -0.17(-4.36%) |
Nov 13, 2012 | 4.000 | 4.130 | 3.880 | 3.900 | 275,227 | -0.14(-3.47%) |
Nov 12, 2012 | 4.130 | 4.140 | 4.000 | 4.040 | 192,156 | -0.03(-0.74%) |
Nov 09, 2012 | 4.190 | 4.210 | 4.060 | 4.070 | 410,985 | -0.07(-1.69%) |
Nov 08, 2012 | 3.900 | 4.220 | 3.860 | 4.140 | 424,283 | +0.23(+5.88%) |
Nov 07, 2012 | 3.990 | 3.990 | 3.770 | 3.910 | 169,558 | -0.04(-1.01%) |
Nov 06, 2012 | 3.844 | 3.990 | 3.790 | 3.950 | 191,955 | +0.16(+4.22%) |
Nov 05, 2012 | 3.860 | 3.900 | 3.790 | 3.790 | 126,341 | -0.05(-1.30%) |
Nov 02, 2012 | 3.960 | 3.980 | 3.810 | 3.840 | 248,230 | -0.12(-3.03%) |
Nov 01, 2012 | 3.870 | 3.980 | 3.850 | 3.960 | 151,266 | +0.06(+1.54%) |
Oct 31, 2012 | 3.840 | 3.910 | 3.750 | 3.900 | 409,317 | +0.00(+0.00%) |
Oct 26, 2012 | 3.910 | 3.900 | 3.900 | 3.900 | 122,800 | -0.02(-0.51%) |
Oct 25, 2012 | 3.940 | 4.009 | 3.860 | 3.920 | 180,906 | +0.12(+3.16%) |
Oct 24, 2012 | 3.950 | 3.950 | 3.760 | 3.800 | 209,743 | -0.08(-2.06%) |
Oct 23, 2012 | 3.950 | 3.950 | 3.790 | 3.880 | 224,188 | +0.03(+0.78%) |
Oct 19, 2012 | 3.900 | 3.980 | 3.720 | 3.850 | 516,915 | -0.08(-2.04%) |
Oct 18, 2012 | 4.070 | 4.090 | 3.900 | 3.930 | 236,602 | -0.16(-3.91%) |
Oct 17, 2012 | 3.960 | 4.170 | 3.890 | 4.090 | 288,888 | +0.15(+3.81%) |
Oct 16, 2012 | 3.960 | 4.004 | 3.890 | 3.940 | 304,803 | +0.03(+0.77%) |
Oct 15, 2012 | 3.990 | 4.020 | 3.890 | 3.910 | 338,215 | -0.14(-3.46%) |
Oct 12, 2012 | 4.150 | 4.190 | 4.020 | 4.050 | 157,602 | -0.10(-2.41%) |
Oct 11, 2012 | 4.210 | 4.250 | 4.120 | 4.150 | 319,400 | -0.01(-0.24%) |
Oct 10, 2012 | 4.030 | 4.200 | 4.020 | 4.160 | 209,722 | +0.13(+3.23%) |
Oct 09, 2012 | 4.140 | 4.190 | 4.010 | 4.030 | 396,907 | -0.11(-2.66%) |
Oct 08, 2012 | 4.120 | 4.260 | 4.100 | 4.140 | 203,137 | +0.01(+0.24%) |
Oct 05, 2012 | 4.230 | 4.280 | 4.120 | 4.130 | 183,691 | -0.08(-1.90%) |
Oct 04, 2012 | 4.180 | 4.290 | 4.160 | 4.210 | 268,158 | +0.08(+1.94%) |
Oct 03, 2012 | 4.150 | 4.150 | 4.040 | 4.130 | 189,400 | -0.01(-0.24%) |
Oct 02, 2012 | 4.240 | 4.280 | 4.120 | 4.140 | 320,915 | -0.10(-2.36%) |