Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.883 | 3.925 | 3.866 | 3.889 | 294,552 | +0.02(+0.62%) |
Dec 28, 2012 | 3.877 | 3.895 | 3.865 | 3.865 | 148,215 | -0.03(-0.77%) |
Dec 27, 2012 | 3.871 | 3.895 | 3.841 | 3.895 | 181,871 | +0.02(+0.46%) |
Dec 26, 2012 | 3.871 | 3.901 | 3.859 | 3.877 | 139,057 | +0.00(+0.00%) |
Dec 24, 2012 | 3.895 | 3.895 | 3.871 | 3.877 | 190,669 | +0.00(+0.00%) |
Dec 21, 2012 | 3.865 | 3.907 | 3.859 | 3.877 | 189,918 | -0.04(-1.07%) |
Dec 20, 2012 | 3.889 | 3.919 | 3.878 | 3.919 | 199,911 | +0.02(+0.62%) |
Dec 19, 2012 | 3.877 | 3.931 | 3.877 | 3.895 | 216,028 | +0.02(+0.62%) |
Dec 18, 2012 | 3.859 | 3.913 | 3.859 | 3.871 | 338,415 | -0.01(-0.31%) |
Dec 17, 2012 | 3.829 | 3.883 | 3.823 | 3.883 | 259,105 | +0.05(+1.41%) |
Dec 14, 2012 | 3.835 | 3.853 | 3.823 | 3.829 | 201,154 | -0.02(-0.62%) |
Dec 13, 2012 | 3.811 | 3.859 | 3.811 | 3.853 | 398,078 | +0.02(+0.47%) |
Dec 12, 2012 | 3.847 | 3.847 | 3.805 | 3.835 | 459,323 | +0.01(+0.27%) |
Dec 11, 2012 | 3.831 | 3.849 | 3.825 | 3.825 | 248,591 | -0.01(-0.16%) |
Dec 10, 2012 | 3.813 | 3.831 | 3.807 | 3.831 | 168,670 | +0.01(+0.31%) |
Dec 07, 2012 | 3.813 | 3.825 | 3.801 | 3.819 | 148,620 | +0.00(+0.00%) |
Dec 06, 2012 | 3.825 | 3.825 | 3.789 | 3.819 | 214,678 | +0.01(+0.16%) |
Dec 05, 2012 | 3.819 | 3.843 | 3.807 | 3.813 | 255,698 | -0.02(-0.62%) |
Dec 04, 2012 | 3.807 | 3.837 | 3.807 | 3.837 | 248,514 | +0.00(+0.00%) |
Nov 30, 2012 | 3.843 | 3.855 | 3.819 | 3.837 | 184,434 | +0.01(+0.31%) |
Nov 29, 2012 | 3.837 | 3.849 | 3.807 | 3.825 | 161,552 | -0.01(-0.31%) |
Nov 28, 2012 | 3.772 | 3.849 | 3.754 | 3.837 | 281,921 | +0.04(+1.10%) |
Nov 27, 2012 | 3.813 | 3.837 | 3.795 | 3.795 | 225,848 | -0.02(-0.62%) |
Nov 26, 2012 | 3.807 | 3.837 | 3.754 | 3.819 | 251,664 | +0.00(+0.00%) |
Nov 23, 2012 | 3.807 | 3.831 | 3.760 | 3.819 | 71,459 | +0.04(+0.94%) |
Nov 21, 2012 | 3.813 | 3.813 | 3.760 | 3.784 | 157,784 | +0.04(+0.95%) |
Nov 20, 2012 | 3.724 | 3.784 | 3.724 | 3.748 | 211,804 | +0.01(+0.32%) |
Nov 19, 2012 | 3.801 | 3.801 | 3.718 | 3.736 | 243,234 | +0.00(+0.00%) |
Nov 16, 2012 | 3.658 | 3.754 | 3.611 | 3.736 | 319,977 | +0.04(+1.13%) |
Nov 15, 2012 | 3.658 | 3.694 | 3.611 | 3.694 | 355,177 | +0.01(+0.16%) |
Nov 14, 2012 | 3.795 | 3.801 | 3.664 | 3.688 | 278,946 | -0.13(-3.28%) |
Nov 13, 2012 | 3.837 | 3.837 | 3.801 | 3.813 | 192,790 | -0.05(-1.28%) |
Nov 12, 2012 | 3.804 | 3.863 | 3.798 | 3.863 | 194,168 | +0.04(+0.93%) |
Nov 09, 2012 | 3.810 | 3.833 | 3.810 | 3.827 | 114,289 | +0.01(+0.31%) |
Nov 08, 2012 | 3.827 | 3.851 | 3.815 | 3.815 | 148,344 | -0.03(-0.77%) |
Nov 07, 2012 | 3.869 | 3.881 | 3.839 | 3.845 | 222,031 | -0.04(-0.91%) |
Nov 06, 2012 | 3.875 | 3.910 | 3.875 | 3.881 | 227,310 | +0.01(+0.15%) |
Nov 05, 2012 | 3.922 | 3.922 | 3.869 | 3.875 | 184,162 | -0.03(-0.76%) |
Nov 02, 2012 | 3.940 | 3.950 | 3.898 | 3.904 | 205,596 | -0.04(-0.90%) |
Nov 01, 2012 | 3.916 | 3.952 | 3.899 | 3.940 | 187,102 | +0.00(+0.00%) |
Oct 31, 2012 | 3.892 | 3.940 | 3.869 | 3.940 | 131,545 | +0.06(+1.52%) |
Oct 26, 2012 | 3.875 | 3.881 | 3.881 | 3.881 | 174,627 | -0.02(-0.61%) |
Oct 25, 2012 | 3.904 | 3.922 | 3.881 | 3.904 | 100,317 | +0.01(+0.30%) |
Oct 24, 2012 | 3.904 | 3.910 | 3.857 | 3.892 | 173,311 | +0.00(+0.00%) |
Oct 23, 2012 | 3.881 | 3.904 | 3.863 | 3.892 | 172,115 | -0.03(-0.75%) |
Oct 19, 2012 | 3.940 | 3.940 | 3.893 | 3.922 | 159,876 | -0.01(-0.30%) |
Oct 18, 2012 | 3.940 | 3.940 | 3.910 | 3.934 | 188,567 | +0.01(+0.15%) |
Oct 17, 2012 | 3.952 | 3.952 | 3.916 | 3.928 | 171,387 | -0.01(-0.30%) |
Oct 16, 2012 | 3.916 | 3.963 | 3.904 | 3.940 | 320,963 | +0.04(+0.91%) |
Oct 15, 2012 | 3.886 | 3.916 | 3.886 | 3.904 | 234,860 | +0.01(+0.15%) |
Oct 12, 2012 | 3.898 | 3.934 | 3.892 | 3.898 | 179,192 | -0.01(-0.30%) |
Oct 11, 2012 | 3.928 | 3.957 | 3.910 | 3.910 | 246,484 | -0.04(-0.94%) |
Oct 10, 2012 | 3.959 | 3.959 | 3.894 | 3.947 | 263,967 | +0.00(+0.00%) |
Oct 09, 2012 | 3.977 | 3.978 | 3.942 | 3.947 | 168,964 | -0.04(-1.03%) |
Oct 08, 2012 | 4.012 | 4.012 | 3.977 | 3.988 | 157,376 | +0.01(+0.15%) |
Oct 05, 2012 | 3.988 | 4.006 | 3.977 | 3.983 | 138,423 | +0.01(+0.15%) |
Oct 04, 2012 | 3.959 | 3.994 | 3.959 | 3.977 | 220,036 | +0.00(+0.00%) |
Oct 03, 2012 | 3.977 | 3.977 | 3.942 | 3.977 | 129,697 | +0.01(+0.30%) |
Oct 02, 2012 | 3.971 | 3.977 | 3.942 | 3.965 | 207,113 | +0.01(+0.15%) |