Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.460 | 3.550 | 3.320 | 3.450 | 11,067 | +0.11(+3.29%) |
Dec 28, 2012 | 3.350 | 3.490 | 3.280 | 3.340 | 4,144 | -0.06(-1.76%) |
Dec 27, 2012 | 3.292 | 3.500 | 3.292 | 3.400 | 4,414 | +0.06(+1.80%) |
Dec 26, 2012 | 3.497 | 3.550 | 3.280 | 3.340 | 7,396 | -0.05(-1.47%) |
Dec 24, 2012 | 3.510 | 3.510 | 3.390 | 3.390 | 3,738 | -0.22(-6.09%) |
Dec 21, 2012 | 3.310 | 3.610 | 3.270 | 3.610 | 10,394 | +0.21(+6.18%) |
Dec 20, 2012 | 3.613 | 3.613 | 3.260 | 3.400 | 9,040 | -0.05(-1.45%) |
Dec 19, 2012 | 3.390 | 3.490 | 3.210 | 3.450 | 9,294 | -0.01(-0.29%) |
Dec 18, 2012 | 3.610 | 3.620 | 3.310 | 3.460 | 17,704 | -0.05(-1.42%) |
Dec 17, 2012 | 3.370 | 3.510 | 3.300 | 3.510 | 2,200 | +0.21(+6.36%) |
Dec 14, 2012 | 3.310 | 3.400 | 3.090 | 3.300 | 5,316 | -0.02(-0.60%) |
Dec 13, 2012 | 3.060 | 3.400 | 3.060 | 3.320 | 14,652 | +0.20(+6.41%) |
Dec 12, 2012 | 3.240 | 3.240 | 3.060 | 3.120 | 7,963 | -0.08(-2.50%) |
Dec 11, 2012 | 3.440 | 3.440 | 3.100 | 3.200 | 44,082 | -0.20(-5.88%) |
Dec 10, 2012 | 3.450 | 3.520 | 3.210 | 3.400 | 13,100 | +0.11(+3.34%) |
Dec 07, 2012 | 3.200 | 3.300 | 3.030 | 3.290 | 23,731 | +0.14(+4.44%) |
Dec 06, 2012 | 3.150 | 3.150 | 3.150 | 3.150 | 1,600 | +0.05(+1.61%) |
Dec 05, 2012 | 3.140 | 3.290 | 3.050 | 3.100 | 15,996 | +0.00(+0.00%) |
Dec 04, 2012 | 3.110 | 3.210 | 2.950 | 3.100 | 27,794 | -0.16(-4.91%) |
Nov 30, 2012 | 2.958 | 3.260 | 2.900 | 3.260 | 41,929 | +0.19(+6.36%) |
Nov 29, 2012 | 3.100 | 3.140 | 2.971 | 3.065 | 9,521 | -0.04(-1.13%) |
Nov 28, 2012 | 2.950 | 3.150 | 2.950 | 3.100 | 1,700 | +0.11(+3.68%) |
Nov 27, 2012 | 2.980 | 3.230 | 2.970 | 2.990 | 9,756 | -0.03(-0.99%) |
Nov 26, 2012 | 3.040 | 3.070 | 3.010 | 3.020 | 3,958 | +0.05(+1.68%) |
Nov 23, 2012 | 2.989 | 3.080 | 2.970 | 2.970 | 3,500 | -0.08(-2.62%) |
Nov 21, 2012 | 3.050 | 3.220 | 2.950 | 3.050 | 11,145 | +0.02(+0.66%) |
Nov 20, 2012 | 2.950 | 3.050 | 2.950 | 3.030 | 3,100 | +0.11(+3.77%) |
Nov 19, 2012 | 3.000 | 3.000 | 2.890 | 2.920 | 25,382 | -0.13(-4.26%) |
Nov 16, 2012 | 3.010 | 3.050 | 2.930 | 3.050 | 8,819 | +0.05(+1.67%) |
Nov 15, 2012 | 2.980 | 3.100 | 2.940 | 3.000 | 18,139 | +0.01(+0.33%) |
Nov 14, 2012 | 3.020 | 3.020 | 2.940 | 2.990 | 7,478 | +0.01(+0.34%) |
Nov 13, 2012 | 2.900 | 3.280 | 2.900 | 2.980 | 27,142 | +0.13(+4.56%) |
Nov 12, 2012 | 2.850 | 2.970 | 2.820 | 2.850 | 2,738 | -0.05(-1.72%) |
Nov 09, 2012 | 2.920 | 3.000 | 2.840 | 2.900 | 18,554 | +0.08(+2.84%) |
Nov 08, 2012 | 3.050 | 3.098 | 2.800 | 2.820 | 12,095 | -0.17(-5.69%) |
Nov 07, 2012 | 2.790 | 3.180 | 2.770 | 2.990 | 14,479 | +0.19(+6.79%) |
Nov 06, 2012 | 2.850 | 2.940 | 2.800 | 2.800 | 12,177 | -0.05(-1.75%) |
Nov 05, 2012 | 2.960 | 3.200 | 2.850 | 2.850 | 9,280 | -0.10(-3.39%) |
Nov 02, 2012 | 2.895 | 2.960 | 2.780 | 2.950 | 10,740 | +0.07(+2.43%) |
Nov 01, 2012 | 2.900 | 2.900 | 2.880 | 2.880 | 676 | +0.03(+1.05%) |
Oct 31, 2012 | 2.920 | 3.280 | 2.650 | 2.850 | 44,362 | -0.08(-2.73%) |
Oct 26, 2012 | 3.170 | 2.930 | 2.930 | 2.930 | 79,500 | -0.15(-4.87%) |
Oct 25, 2012 | 3.110 | 3.110 | 3.000 | 3.080 | 3,639 | -0.11(-3.40%) |
Oct 24, 2012 | 3.020 | 3.188 | 3.020 | 3.188 | 460 | +0.03(+0.90%) |
Oct 23, 2012 | 3.050 | 3.180 | 3.050 | 3.160 | 5,802 | +0.06(+1.94%) |
Oct 19, 2012 | 3.030 | 3.100 | 2.950 | 3.100 | 36,709 | -0.01(-0.32%) |
Oct 18, 2012 | 3.030 | 3.170 | 3.020 | 3.110 | 44,988 | -0.03(-0.96%) |
Oct 17, 2012 | 3.430 | 3.430 | 3.070 | 3.140 | 27,744 | -0.24(-7.10%) |
Oct 16, 2012 | 3.420 | 3.420 | 3.280 | 3.380 | 2,100 | +0.03(+0.90%) |
Oct 15, 2012 | 3.310 | 3.480 | 3.310 | 3.350 | 1,600 | +0.04(+1.21%) |
Oct 12, 2012 | 3.310 | 3.310 | 3.310 | 3.310 | 100 | +0.01(+0.30%) |
Oct 11, 2012 | 3.400 | 3.410 | 3.300 | 3.300 | 1,931 | -0.10(-2.94%) |
Oct 10, 2012 | 3.330 | 3.450 | 3.330 | 3.400 | 5,460 | +0.04(+1.19%) |
Oct 09, 2012 | 3.460 | 3.490 | 3.340 | 3.360 | 24,306 | -0.17(-4.84%) |
Oct 08, 2012 | 3.560 | 3.560 | 3.450 | 3.531 | 1,936 | -0.01(-0.25%) |
Oct 05, 2012 | 3.500 | 3.600 | 3.500 | 3.540 | 1,755 | -0.01(-0.28%) |
Oct 04, 2012 | 3.430 | 3.600 | 3.410 | 3.550 | 8,441 | +0.03(+0.85%) |
Oct 03, 2012 | 3.570 | 3.680 | 3.450 | 3.520 | 5,002 | -0.05(-1.40%) |
Oct 02, 2012 | 3.690 | 3.690 | 3.530 | 3.570 | 1,765 | +0.05(+1.42%) |