Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.820 | 4.010 | 3.820 | 4.000 | 1,727,003 | +0.17(+4.44%) |
Dec 28, 2012 | 3.830 | 3.955 | 3.830 | 3.830 | 651,732 | -0.03(-0.78%) |
Dec 27, 2012 | 3.970 | 4.000 | 3.820 | 3.860 | 702,038 | -0.12(-3.02%) |
Dec 26, 2012 | 3.830 | 4.000 | 3.830 | 3.980 | 504,551 | +0.15(+3.92%) |
Dec 24, 2012 | 3.870 | 3.880 | 3.820 | 3.830 | 153,052 | -0.05(-1.29%) |
Dec 21, 2012 | 3.850 | 3.960 | 3.765 | 3.880 | 1,229,393 | -0.01(-0.26%) |
Dec 20, 2012 | 3.870 | 3.920 | 3.770 | 3.890 | 552,095 | +0.01(+0.26%) |
Dec 19, 2012 | 3.880 | 3.910 | 3.850 | 3.880 | 713,885 | +0.00(+0.00%) |
Dec 18, 2012 | 3.860 | 3.920 | 3.840 | 3.880 | 979,702 | +0.03(+0.78%) |
Dec 17, 2012 | 3.900 | 3.950 | 3.830 | 3.850 | 869,284 | -0.04(-1.03%) |
Dec 14, 2012 | 3.850 | 3.930 | 3.790 | 3.890 | 972,754 | +0.04(+1.04%) |
Dec 13, 2012 | 4.220 | 4.220 | 3.830 | 3.850 | 1,939,170 | -0.38(-8.98%) |
Dec 12, 2012 | 4.310 | 4.380 | 4.220 | 4.230 | 705,045 | -0.08(-1.86%) |
Dec 11, 2012 | 4.100 | 4.325 | 4.100 | 4.310 | 1,044,225 | +0.23(+5.64%) |
Dec 10, 2012 | 3.890 | 4.110 | 3.860 | 4.080 | 1,383,511 | +0.19(+4.88%) |
Dec 07, 2012 | 3.820 | 3.920 | 3.710 | 3.890 | 1,096,545 | +0.10(+2.64%) |
Dec 06, 2012 | 3.860 | 3.900 | 3.750 | 3.790 | 1,460,780 | -0.08(-2.07%) |
Dec 05, 2012 | 3.960 | 3.970 | 3.820 | 3.870 | 1,343,685 | -0.06(-1.53%) |
Dec 04, 2012 | 3.950 | 4.010 | 3.890 | 3.930 | 1,113,654 | -0.03(-0.76%) |
Nov 30, 2012 | 3.990 | 4.019 | 3.955 | 3.960 | 841,646 | -0.01(-0.25%) |
Nov 29, 2012 | 3.930 | 4.005 | 3.900 | 3.970 | 1,117,721 | +0.07(+1.79%) |
Nov 28, 2012 | 3.960 | 3.960 | 3.845 | 3.900 | 1,649,638 | -0.06(-1.52%) |
Nov 27, 2012 | 4.080 | 4.170 | 3.960 | 3.960 | 898,172 | -0.11(-2.58%) |
Nov 26, 2012 | 4.030 | 4.150 | 4.029 | 4.065 | 708,473 | +0.02(+0.37%) |
Nov 23, 2012 | 3.900 | 4.050 | 3.890 | 4.050 | 347,718 | +0.18(+4.65%) |
Nov 21, 2012 | 3.860 | 3.940 | 3.850 | 3.870 | 435,082 | +0.01(+0.26%) |
Nov 20, 2012 | 3.920 | 3.970 | 3.830 | 3.860 | 392,777 | -0.07(-1.78%) |
Nov 19, 2012 | 3.750 | 3.985 | 3.750 | 3.930 | 1,035,973 | +0.22(+5.93%) |
Nov 16, 2012 | 3.860 | 3.880 | 3.620 | 3.710 | 1,482,953 | -0.18(-4.63%) |
Nov 15, 2012 | 3.900 | 3.970 | 3.870 | 3.890 | 1,063,940 | -0.02(-0.51%) |
Nov 14, 2012 | 4.010 | 4.030 | 3.870 | 3.910 | 1,210,083 | -0.09(-2.25%) |
Nov 13, 2012 | 3.820 | 4.090 | 3.810 | 4.000 | 1,434,697 | +0.16(+4.17%) |
Nov 12, 2012 | 4.040 | 4.050 | 3.840 | 3.840 | 2,151,017 | -0.20(-4.95%) |
Nov 09, 2012 | 3.920 | 4.065 | 3.900 | 4.040 | 1,650,693 | +0.09(+2.28%) |
Nov 08, 2012 | 3.900 | 3.995 | 3.870 | 3.950 | 1,436,006 | +0.05(+1.28%) |
Nov 07, 2012 | 4.090 | 4.090 | 3.790 | 3.900 | 1,690,848 | -0.23(-5.57%) |
Nov 06, 2012 | 4.010 | 4.160 | 3.970 | 4.130 | 890,088 | +0.10(+2.48%) |
Nov 05, 2012 | 3.940 | 4.040 | 3.833 | 4.030 | 550,924 | +0.10(+2.54%) |
Nov 02, 2012 | 4.030 | 4.040 | 3.870 | 3.930 | 1,244,451 | -0.10(-2.36%) |
Nov 01, 2012 | 3.890 | 4.050 | 3.550 | 4.025 | 1,293,280 | +0.15(+3.74%) |
Oct 31, 2012 | 3.790 | 3.920 | 3.760 | 3.880 | 995,117 | +0.09(+2.37%) |
Oct 26, 2012 | 3.680 | 3.790 | 3.790 | 3.790 | 870,900 | +0.12(+3.27%) |
Oct 25, 2012 | 3.640 | 3.689 | 3.540 | 3.670 | 1,346,992 | +0.05(+1.38%) |
Oct 24, 2012 | 3.770 | 3.780 | 3.600 | 3.620 | 1,211,981 | -0.16(-4.23%) |
Oct 23, 2012 | 3.650 | 3.800 | 3.620 | 3.780 | 1,672,431 | +0.09(+2.44%) |
Oct 19, 2012 | 3.500 | 3.790 | 3.500 | 3.690 | 6,370,206 | +0.18(+5.13%) |
Oct 18, 2012 | 3.570 | 3.600 | 3.475 | 3.510 | 1,281,453 | -0.04(-1.13%) |
Oct 17, 2012 | 3.720 | 3.720 | 3.530 | 3.550 | 1,223,190 | -0.16(-4.31%) |
Oct 16, 2012 | 3.640 | 3.720 | 3.610 | 3.710 | 740,608 | +0.11(+3.06%) |
Oct 15, 2012 | 3.570 | 3.620 | 3.540 | 3.600 | 449,096 | +0.04(+1.12%) |
Oct 12, 2012 | 3.560 | 3.610 | 3.460 | 3.560 | 941,786 | +0.00(+0.00%) |
Oct 11, 2012 | 3.570 | 3.620 | 3.510 | 3.560 | 952,263 | +0.03(+0.85%) |
Oct 10, 2012 | 3.580 | 3.600 | 3.490 | 3.530 | 734,851 | -0.06(-1.67%) |
Oct 09, 2012 | 3.800 | 3.800 | 3.580 | 3.590 | 880,571 | -0.18(-4.77%) |
Oct 08, 2012 | 3.770 | 3.810 | 3.710 | 3.770 | 693,983 | -0.03(-0.79%) |
Oct 05, 2012 | 3.740 | 3.820 | 3.665 | 3.800 | 1,519,815 | +0.07(+1.88%) |
Oct 04, 2012 | 3.680 | 3.780 | 3.620 | 3.730 | 843,701 | +0.08(+2.19%) |
Oct 03, 2012 | 3.680 | 3.710 | 3.570 | 3.650 | 1,644,290 | -0.03(-0.82%) |
Oct 02, 2012 | 3.750 | 3.775 | 3.590 | 3.680 | 1,998,161 | -0.04(-1.08%) |