Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.880 | 5.050 | 4.820 | 5.030 | 88,920 | +0.08(+1.62%) |
Dec 28, 2012 | 5.070 | 5.170 | 4.950 | 4.950 | 62,766 | -0.22(-4.26%) |
Dec 27, 2012 | 5.020 | 5.180 | 5.020 | 5.170 | 73,698 | +0.17(+3.40%) |
Dec 26, 2012 | 4.970 | 5.100 | 4.970 | 5.000 | 67,134 | +0.07(+1.42%) |
Dec 24, 2012 | 4.750 | 4.990 | 4.720 | 4.930 | 47,855 | +0.22(+4.67%) |
Dec 21, 2012 | 4.950 | 4.990 | 4.690 | 4.710 | 201,399 | -0.29(-5.80%) |
Dec 20, 2012 | 5.080 | 5.139 | 5.000 | 5.000 | 166,578 | -0.10(-1.96%) |
Dec 19, 2012 | 5.220 | 5.277 | 5.090 | 5.100 | 79,744 | -0.16(-3.04%) |
Dec 18, 2012 | 5.060 | 5.300 | 5.060 | 5.260 | 93,444 | +0.17(+3.34%) |
Dec 17, 2012 | 5.040 | 5.120 | 5.020 | 5.090 | 106,971 | +0.07(+1.39%) |
Dec 14, 2012 | 4.790 | 5.040 | 4.790 | 5.020 | 90,765 | +0.21(+4.37%) |
Dec 13, 2012 | 4.870 | 4.900 | 4.760 | 4.810 | 97,914 | -0.08(-1.64%) |
Dec 12, 2012 | 4.610 | 4.920 | 4.610 | 4.890 | 72,163 | +0.23(+4.94%) |
Dec 11, 2012 | 5.050 | 5.050 | 4.350 | 4.660 | 156,581 | -0.39(-7.72%) |
Dec 10, 2012 | 4.360 | 5.120 | 4.320 | 5.050 | 224,777 | +0.54(+11.97%) |
Dec 07, 2012 | 4.470 | 4.520 | 4.430 | 4.510 | 73,896 | +0.02(+0.45%) |
Dec 06, 2012 | 4.610 | 4.670 | 4.410 | 4.490 | 116,860 | -0.06(-1.32%) |
Dec 05, 2012 | 4.500 | 4.620 | 4.400 | 4.550 | 149,474 | +0.01(+0.22%) |
Dec 04, 2012 | 4.150 | 4.560 | 4.150 | 4.540 | 193,124 | +0.29(+6.82%) |
Nov 30, 2012 | 4.260 | 4.260 | 4.140 | 4.250 | 64,966 | -0.01(-0.23%) |
Nov 29, 2012 | 4.030 | 4.310 | 4.010 | 4.260 | 234,407 | +0.21(+5.19%) |
Nov 28, 2012 | 3.810 | 4.050 | 3.755 | 4.050 | 127,348 | +0.29(+7.71%) |
Nov 27, 2012 | 3.780 | 3.820 | 3.670 | 3.760 | 28,627 | -0.07(-1.83%) |
Nov 26, 2012 | 3.680 | 3.830 | 3.680 | 3.830 | 28,780 | +0.18(+4.93%) |
Nov 23, 2012 | 3.770 | 3.790 | 3.630 | 3.650 | 54,805 | -0.15(-3.95%) |
Nov 21, 2012 | 3.800 | 3.820 | 3.690 | 3.800 | 16,715 | +0.01(+0.26%) |
Nov 20, 2012 | 3.780 | 3.790 | 3.630 | 3.790 | 26,170 | +0.04(+1.07%) |
Nov 19, 2012 | 3.740 | 3.800 | 3.600 | 3.750 | 35,266 | +0.02(+0.54%) |
Nov 16, 2012 | 3.610 | 3.760 | 3.510 | 3.730 | 72,010 | +0.10(+2.75%) |
Nov 15, 2012 | 3.630 | 3.675 | 3.550 | 3.630 | 41,209 | -0.04(-1.09%) |
Nov 14, 2012 | 3.720 | 3.720 | 3.640 | 3.670 | 32,806 | +0.02(+0.55%) |
Nov 13, 2012 | 3.720 | 3.730 | 3.550 | 3.650 | 36,463 | -0.06(-1.62%) |
Nov 12, 2012 | 3.710 | 3.729 | 3.680 | 3.710 | 14,801 | -0.01(-0.27%) |
Nov 09, 2012 | 3.620 | 3.815 | 3.600 | 3.720 | 81,157 | +0.03(+0.81%) |
Nov 08, 2012 | 3.610 | 3.710 | 3.610 | 3.690 | 29,217 | +0.05(+1.37%) |
Nov 07, 2012 | 3.610 | 3.680 | 3.610 | 3.640 | 24,115 | -0.07(-1.89%) |
Nov 06, 2012 | 3.620 | 3.940 | 3.620 | 3.710 | 50,703 | +0.05(+1.37%) |
Nov 05, 2012 | 3.700 | 3.770 | 3.510 | 3.660 | 99,840 | -0.09(-2.40%) |
Nov 02, 2012 | 3.780 | 3.830 | 3.700 | 3.750 | 12,198 | +0.01(+0.27%) |
Nov 01, 2012 | 3.670 | 3.760 | 3.660 | 3.740 | 19,146 | +0.09(+2.47%) |
Oct 31, 2012 | 3.750 | 3.810 | 3.590 | 3.650 | 35,021 | -0.15(-3.95%) |
Oct 26, 2012 | 3.850 | 3.800 | 3.800 | 3.800 | 26,000 | -0.05(-1.32%) |
Oct 25, 2012 | 3.940 | 3.940 | 3.780 | 3.851 | 73,241 | -0.05(-1.26%) |
Oct 24, 2012 | 3.990 | 4.000 | 3.850 | 3.900 | 55,821 | -0.08(-2.01%) |
Oct 23, 2012 | 4.060 | 4.086 | 3.930 | 3.980 | 44,723 | -0.06(-1.49%) |
Oct 19, 2012 | 4.120 | 4.120 | 4.013 | 4.040 | 43,772 | -0.12(-2.88%) |
Oct 18, 2012 | 4.160 | 4.280 | 4.080 | 4.160 | 32,128 | -0.05(-1.19%) |
Oct 17, 2012 | 4.270 | 4.300 | 4.110 | 4.210 | 40,214 | +0.01(+0.24%) |
Oct 16, 2012 | 4.040 | 4.270 | 4.040 | 4.200 | 31,814 | +0.21(+5.26%) |
Oct 15, 2012 | 3.950 | 4.110 | 3.950 | 3.990 | 21,740 | +0.01(+0.25%) |
Oct 12, 2012 | 3.950 | 4.030 | 3.950 | 3.980 | 40,981 | +0.00(+0.00%) |
Oct 11, 2012 | 4.040 | 4.060 | 3.950 | 3.980 | 31,079 | -0.03(-0.75%) |
Oct 10, 2012 | 4.160 | 4.160 | 3.970 | 4.010 | 49,619 | -0.14(-3.37%) |
Oct 09, 2012 | 4.280 | 4.300 | 4.120 | 4.150 | 26,134 | -0.13(-3.04%) |
Oct 08, 2012 | 4.360 | 4.499 | 4.230 | 4.280 | 75,818 | -0.11(-2.51%) |
Oct 05, 2012 | 4.310 | 4.410 | 4.180 | 4.390 | 63,659 | +0.10(+2.33%) |
Oct 04, 2012 | 4.230 | 4.290 | 4.150 | 4.290 | 20,000 | +0.06(+1.42%) |
Oct 03, 2012 | 4.290 | 4.290 | 4.120 | 4.230 | 64,481 | -0.06(-1.40%) |
Oct 02, 2012 | 4.120 | 4.290 | 3.990 | 4.290 | 70,904 | +0.18(+4.38%) |