Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.373 | 3.441 | 3.366 | 3.422 | 1,032,346 | +0.01(+0.18%) |
Dec 28, 2012 | 3.428 | 3.447 | 3.416 | 3.416 | 1,005,595 | -0.03(-0.90%) |
Dec 27, 2012 | 3.441 | 3.447 | 3.422 | 3.447 | 628,465 | +0.02(+0.63%) |
Dec 26, 2012 | 3.431 | 3.453 | 3.407 | 3.425 | 1,016,176 | -0.00(-0.09%) |
Dec 24, 2012 | 3.541 | 3.541 | 3.417 | 3.428 | 951,612 | +0.00(+0.00%) |
Dec 21, 2012 | 3.366 | 3.458 | 3.366 | 3.428 | 744,113 | -0.01(-0.26%) |
Dec 20, 2012 | 3.443 | 3.467 | 3.434 | 3.437 | 800,377 | -0.01(-0.43%) |
Dec 19, 2012 | 3.422 | 3.452 | 3.414 | 3.452 | 1,267,882 | +0.09(+2.64%) |
Dec 18, 2012 | 3.372 | 3.387 | 3.351 | 3.363 | 1,168,774 | -0.01(-0.26%) |
Dec 17, 2012 | 3.378 | 3.381 | 3.357 | 3.372 | 984,186 | -0.00(-0.09%) |
Dec 14, 2012 | 3.348 | 3.393 | 3.348 | 3.375 | 596,107 | +0.02(+0.53%) |
Dec 13, 2012 | 3.357 | 3.372 | 3.351 | 3.357 | 800,519 | +0.00(+0.00%) |
Dec 12, 2012 | 3.363 | 3.381 | 3.357 | 3.357 | 525,979 | -0.01(-0.18%) |
Dec 11, 2012 | 3.375 | 3.402 | 3.348 | 3.363 | 811,943 | +0.01(+0.27%) |
Dec 10, 2012 | 3.369 | 3.378 | 3.354 | 3.354 | 598,747 | -0.01(-0.26%) |
Dec 07, 2012 | 3.351 | 3.378 | 3.351 | 3.363 | 392,751 | +0.00(+0.09%) |
Dec 06, 2012 | 3.360 | 3.369 | 3.354 | 3.360 | 444,648 | +0.00(+0.00%) |
Dec 05, 2012 | 3.369 | 3.381 | 3.360 | 3.360 | 539,467 | -0.01(-0.26%) |
Dec 04, 2012 | 3.369 | 3.381 | 3.345 | 3.369 | 462,230 | +0.01(+0.44%) |
Nov 30, 2012 | 3.354 | 3.375 | 3.354 | 3.354 | 502,884 | +0.00(+0.00%) |
Nov 29, 2012 | 3.360 | 3.378 | 3.354 | 3.354 | 610,363 | -0.01(-0.18%) |
Nov 28, 2012 | 3.360 | 3.372 | 3.343 | 3.360 | 567,156 | -0.00(-0.09%) |
Nov 27, 2012 | 3.322 | 3.366 | 3.316 | 3.363 | 1,020,118 | +0.04(+1.06%) |
Nov 26, 2012 | 3.298 | 3.337 | 3.287 | 3.328 | 694,677 | +0.00(+0.00%) |
Nov 23, 2012 | 3.334 | 3.334 | 3.307 | 3.328 | 384,717 | +0.00(+0.00%) |
Nov 21, 2012 | 3.310 | 3.334 | 3.278 | 3.328 | 723,915 | +0.01(+0.44%) |
Nov 20, 2012 | 3.272 | 3.319 | 3.266 | 3.313 | 1,008,270 | +0.04(+1.35%) |
Nov 19, 2012 | 3.272 | 3.319 | 3.263 | 3.269 | 950,286 | +0.01(+0.18%) |
Nov 16, 2012 | 3.201 | 3.287 | 3.178 | 3.263 | 1,231,952 | +0.05(+1.56%) |
Nov 15, 2012 | 3.192 | 3.237 | 3.154 | 3.213 | 2,394,406 | +0.02(+0.65%) |
Nov 14, 2012 | 3.313 | 3.328 | 3.181 | 3.192 | 3,068,542 | -0.15(-4.57%) |
Nov 13, 2012 | 3.342 | 3.354 | 3.328 | 3.345 | 776,258 | +0.01(+0.18%) |
Nov 12, 2012 | 3.316 | 3.351 | 3.313 | 3.340 | 501,535 | +0.02(+0.53%) |
Nov 09, 2012 | 3.331 | 3.340 | 3.316 | 3.322 | 1,037,169 | -0.03(-0.79%) |
Nov 08, 2012 | 3.342 | 3.372 | 3.340 | 3.348 | 919,960 | -0.01(-0.44%) |
Nov 07, 2012 | 3.299 | 3.366 | 3.299 | 3.363 | 944,168 | +0.03(+0.96%) |
Nov 06, 2012 | 3.313 | 3.354 | 3.313 | 3.331 | 541,693 | +0.01(+0.35%) |
Nov 05, 2012 | 3.334 | 3.348 | 3.319 | 3.319 | 626,244 | -0.02(-0.70%) |
Nov 02, 2012 | 3.389 | 3.389 | 3.337 | 3.343 | 400,846 | -0.02(-0.61%) |
Nov 01, 2012 | 3.340 | 3.363 | 3.334 | 3.363 | 703,229 | +0.03(+0.88%) |
Oct 31, 2012 | 3.340 | 3.343 | 3.313 | 3.334 | 357,292 | +0.01(+0.18%) |
Oct 26, 2012 | 3.322 | 3.328 | 3.328 | 3.328 | 624,595 | +0.01(+0.26%) |
Oct 25, 2012 | 3.331 | 3.331 | 3.287 | 3.319 | 641,649 | +0.00(+0.09%) |
Oct 24, 2012 | 3.322 | 3.337 | 3.308 | 3.316 | 438,749 | +0.00(+0.00%) |
Oct 23, 2012 | 3.319 | 3.322 | 3.273 | 3.316 | 795,357 | -0.02(-0.53%) |
Oct 19, 2012 | 3.305 | 3.340 | 3.305 | 3.334 | 319,837 | +0.02(+0.62%) |
Oct 18, 2012 | 3.328 | 3.328 | 3.313 | 3.313 | 536,251 | -0.02(-0.61%) |
Oct 17, 2012 | 3.331 | 3.348 | 3.325 | 3.334 | 403,375 | +0.01(+0.18%) |
Oct 16, 2012 | 3.302 | 3.348 | 3.302 | 3.328 | 636,224 | +0.03(+0.80%) |
Oct 15, 2012 | 3.302 | 3.316 | 3.278 | 3.302 | 969,789 | +0.01(+0.36%) |
Oct 12, 2012 | 3.281 | 3.313 | 3.261 | 3.290 | 803,900 | +0.03(+0.81%) |
Oct 11, 2012 | 3.226 | 3.302 | 3.220 | 3.264 | 1,082,575 | +0.03(+0.97%) |
Oct 10, 2012 | 3.302 | 3.305 | 3.208 | 3.232 | 3,128,849 | -0.07(-2.19%) |
Oct 09, 2012 | 3.398 | 3.407 | 3.305 | 3.305 | 1,188,411 | -0.08(-2.42%) |
Oct 08, 2012 | 3.343 | 3.392 | 3.343 | 3.386 | 803,583 | +0.03(+0.86%) |
Oct 05, 2012 | 3.340 | 3.366 | 3.337 | 3.357 | 336,418 | +0.01(+0.35%) |
Oct 04, 2012 | 3.337 | 3.349 | 3.331 | 3.346 | 565,850 | +0.01(+0.17%) |
Oct 03, 2012 | 3.337 | 3.348 | 3.331 | 3.340 | 689,353 | +0.00(+0.09%) |
Oct 02, 2012 | 3.326 | 3.337 | 3.326 | 3.337 | 689,598 | +0.01(+0.26%) |