Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.305 | 3.410 | 3.290 | 3.400 | 1,806,068 | +0.09(+2.87%) |
Dec 28, 2012 | 3.292 | 3.382 | 3.288 | 3.305 | 1,050,704 | -0.01(-0.23%) |
Dec 27, 2012 | 3.310 | 3.330 | 3.295 | 3.312 | 1,128,548 | -0.00(-0.08%) |
Dec 26, 2012 | 3.330 | 3.350 | 3.280 | 3.315 | 1,233,980 | -0.02(-0.45%) |
Dec 24, 2012 | 3.325 | 3.374 | 3.290 | 3.330 | 427,788 | -0.00(-0.08%) |
Dec 21, 2012 | 3.368 | 3.382 | 3.280 | 3.333 | 2,154,612 | -0.05(-1.48%) |
Dec 20, 2012 | 3.393 | 3.425 | 3.328 | 3.382 | 1,763,024 | -0.02(-0.44%) |
Dec 19, 2012 | 3.333 | 3.405 | 3.277 | 3.397 | 2,237,752 | +0.07(+2.18%) |
Dec 18, 2012 | 3.312 | 3.353 | 3.278 | 3.325 | 2,998,536 | +0.02(+0.61%) |
Dec 17, 2012 | 3.322 | 3.357 | 3.275 | 3.305 | 1,880,244 | -0.01(-0.30%) |
Dec 14, 2012 | 3.388 | 3.400 | 3.312 | 3.315 | 1,698,088 | -0.10(-2.79%) |
Dec 13, 2012 | 3.505 | 3.525 | 3.402 | 3.410 | 1,289,132 | -0.08(-2.43%) |
Dec 12, 2012 | 3.578 | 3.620 | 3.490 | 3.495 | 1,593,840 | -0.06(-1.83%) |
Dec 11, 2012 | 3.495 | 3.585 | 3.478 | 3.560 | 1,952,144 | +0.08(+2.15%) |
Dec 10, 2012 | 3.415 | 3.489 | 3.397 | 3.485 | 997,356 | +0.07(+2.20%) |
Dec 07, 2012 | 3.408 | 3.453 | 3.392 | 3.410 | 1,195,772 | +0.00(+0.07%) |
Dec 06, 2012 | 3.455 | 3.502 | 3.405 | 3.408 | 1,668,352 | -0.06(-1.66%) |
Dec 05, 2012 | 3.502 | 3.555 | 3.460 | 3.465 | 2,020,764 | -0.07(-2.05%) |
Dec 04, 2012 | 3.422 | 3.540 | 3.398 | 3.538 | 3,745,680 | +0.27(+8.18%) |
Nov 30, 2012 | 3.265 | 3.275 | 3.235 | 3.270 | 2,342,056 | +0.10(+2.99%) |
Nov 29, 2012 | 3.105 | 3.180 | 3.070 | 3.175 | 3,175,580 | +0.10(+3.25%) |
Nov 28, 2012 | 3.075 | 3.090 | 3.013 | 3.075 | 2,367,248 | -0.01(-0.24%) |
Nov 27, 2012 | 3.090 | 3.140 | 3.055 | 3.083 | 5,235,256 | -0.01(-0.40%) |
Nov 26, 2012 | 3.087 | 3.112 | 3.062 | 3.095 | 2,716,980 | +0.00(+0.00%) |
Nov 23, 2012 | 3.125 | 3.145 | 3.092 | 3.095 | 1,175,192 | -0.04(-1.28%) |
Nov 21, 2012 | 3.150 | 3.200 | 3.123 | 3.135 | 3,713,700 | -0.02(-0.56%) |
Nov 20, 2012 | 3.167 | 3.225 | 3.132 | 3.152 | 1,715,740 | -0.03(-0.86%) |
Nov 19, 2012 | 3.175 | 3.227 | 3.112 | 3.180 | 3,755,776 | +0.03(+0.95%) |
Nov 16, 2012 | 3.078 | 3.170 | 3.007 | 3.150 | 3,755,036 | +0.06(+2.11%) |
Nov 15, 2012 | 3.075 | 3.150 | 3.053 | 3.085 | 1,883,060 | -0.00(-0.08%) |
Nov 14, 2012 | 3.197 | 3.197 | 3.060 | 3.087 | 1,454,404 | -0.09(-2.91%) |
Nov 13, 2012 | 3.263 | 3.302 | 3.180 | 3.180 | 1,241,944 | -0.09(-2.83%) |
Nov 12, 2012 | 3.197 | 3.300 | 3.183 | 3.272 | 1,357,744 | +0.08(+2.51%) |
Nov 09, 2012 | 3.180 | 3.280 | 3.167 | 3.192 | 1,508,648 | -0.01(-0.31%) |
Nov 08, 2012 | 3.190 | 3.235 | 3.178 | 3.203 | 1,039,120 | +0.02(+0.47%) |
Nov 07, 2012 | 3.212 | 3.250 | 3.143 | 3.187 | 1,472,424 | -0.07(-2.07%) |
Nov 06, 2012 | 3.305 | 3.335 | 3.228 | 3.255 | 1,084,260 | +0.00(+0.08%) |
Nov 05, 2012 | 3.217 | 3.290 | 3.165 | 3.252 | 1,031,756 | +0.02(+0.77%) |
Nov 02, 2012 | 3.268 | 3.317 | 3.165 | 3.228 | 2,454,744 | -0.04(-1.22%) |
Nov 01, 2012 | 3.288 | 3.375 | 3.263 | 3.268 | 1,734,256 | -0.01(-0.23%) |
Oct 31, 2012 | 3.340 | 3.362 | 3.217 | 3.275 | 959,200 | -0.07(-2.02%) |
Oct 26, 2012 | 3.360 | 3.342 | 3.342 | 3.342 | 534,800 | -0.01(-0.22%) |
Oct 25, 2012 | 3.390 | 3.412 | 3.318 | 3.350 | 556,288 | -0.01(-0.37%) |
Oct 24, 2012 | 3.355 | 3.365 | 3.295 | 3.362 | 718,636 | +0.02(+0.52%) |
Oct 23, 2012 | 3.315 | 3.360 | 3.255 | 3.345 | 1,071,872 | -0.07(-2.19%) |
Oct 19, 2012 | 3.505 | 3.545 | 3.410 | 3.420 | 1,097,692 | -0.11(-3.12%) |
Oct 18, 2012 | 3.515 | 3.547 | 3.500 | 3.530 | 803,048 | +0.00(+0.07%) |
Oct 17, 2012 | 3.522 | 3.572 | 3.500 | 3.527 | 1,092,408 | +0.00(+0.07%) |
Oct 16, 2012 | 3.460 | 3.527 | 3.460 | 3.525 | 1,139,036 | +0.09(+2.62%) |
Oct 15, 2012 | 3.415 | 3.440 | 3.393 | 3.435 | 805,040 | +0.04(+1.03%) |
Oct 12, 2012 | 3.438 | 3.485 | 3.393 | 3.400 | 779,212 | -0.04(-1.31%) |
Oct 11, 2012 | 3.510 | 3.527 | 3.422 | 3.445 | 799,236 | -0.05(-1.36%) |
Oct 10, 2012 | 3.447 | 3.502 | 3.413 | 3.493 | 1,347,148 | +0.04(+1.16%) |
Oct 09, 2012 | 3.575 | 3.575 | 3.413 | 3.453 | 2,318,188 | -0.12(-3.43%) |
Oct 08, 2012 | 3.688 | 3.772 | 3.570 | 3.575 | 2,118,316 | -0.11(-3.12%) |
Oct 05, 2012 | 3.717 | 3.757 | 3.680 | 3.690 | 822,344 | -0.01(-0.27%) |
Oct 04, 2012 | 3.737 | 3.737 | 3.670 | 3.700 | 958,880 | -0.01(-0.34%) |
Oct 03, 2012 | 3.732 | 3.750 | 3.700 | 3.712 | 1,059,808 | -0.02(-0.67%) |
Oct 02, 2012 | 3.772 | 3.870 | 3.703 | 3.737 | 1,500,452 | -0.00(-0.01%) |