Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.575 | 4.687 | 4.570 | 4.658 | 594,605 | +0.05(+1.05%) |
Dec 28, 2012 | 4.585 | 4.672 | 4.565 | 4.609 | 328,226 | +0.01(+0.21%) |
Dec 27, 2012 | 4.619 | 4.658 | 4.590 | 4.599 | 345,165 | -0.03(-0.73%) |
Dec 26, 2012 | 4.619 | 4.755 | 4.497 | 4.633 | 844,472 | +0.00(+0.00%) |
Dec 24, 2012 | 4.721 | 4.721 | 4.624 | 4.633 | 220,391 | -0.08(-1.75%) |
Dec 21, 2012 | 4.546 | 4.735 | 4.546 | 4.716 | 587,310 | +0.12(+2.53%) |
Dec 20, 2012 | 4.609 | 4.643 | 4.583 | 4.599 | 388,336 | +0.03(+0.64%) |
Dec 19, 2012 | 4.565 | 4.614 | 4.522 | 4.570 | 488,657 | -0.04(-0.95%) |
Dec 18, 2012 | 4.682 | 4.706 | 4.541 | 4.614 | 464,433 | -0.03(-0.73%) |
Dec 17, 2012 | 4.444 | 4.682 | 4.429 | 4.648 | 725,153 | +0.18(+4.02%) |
Dec 14, 2012 | 4.556 | 4.575 | 4.449 | 4.468 | 652,739 | -0.11(-2.44%) |
Dec 13, 2012 | 4.798 | 4.798 | 4.550 | 4.580 | 845,084 | -0.20(-4.26%) |
Dec 12, 2012 | 4.624 | 4.905 | 4.614 | 4.784 | 1,059,381 | +0.18(+3.90%) |
Dec 11, 2012 | 4.565 | 4.624 | 4.546 | 4.604 | 860,588 | +0.07(+1.61%) |
Dec 10, 2012 | 4.483 | 4.536 | 4.463 | 4.531 | 860,833 | +0.07(+1.63%) |
Dec 07, 2012 | 4.429 | 4.468 | 4.429 | 4.458 | 781,551 | +0.03(+0.66%) |
Dec 06, 2012 | 4.376 | 4.473 | 4.371 | 4.429 | 839,605 | +0.07(+1.67%) |
Dec 05, 2012 | 4.390 | 4.400 | 4.322 | 4.356 | 1,121,592 | -0.04(-0.99%) |
Dec 04, 2012 | 4.458 | 4.478 | 4.386 | 4.400 | 1,139,038 | +0.10(+2.37%) |
Nov 30, 2012 | 4.250 | 4.337 | 4.250 | 4.298 | 1,317,525 | +0.03(+0.80%) |
Nov 29, 2012 | 4.279 | 4.293 | 4.201 | 4.264 | 1,330,243 | +0.06(+1.39%) |
Nov 28, 2012 | 4.225 | 4.259 | 4.157 | 4.206 | 823,979 | -0.04(-0.92%) |
Nov 27, 2012 | 4.250 | 4.293 | 4.235 | 4.245 | 414,811 | +0.00(+0.11%) |
Nov 26, 2012 | 4.352 | 4.361 | 4.177 | 4.240 | 474,195 | -0.11(-2.46%) |
Nov 23, 2012 | 4.424 | 4.439 | 4.337 | 4.347 | 212,242 | +0.08(+1.82%) |
Nov 21, 2012 | 4.337 | 4.376 | 4.216 | 4.269 | 479,204 | -0.05(-1.24%) |
Nov 20, 2012 | 4.206 | 4.332 | 4.144 | 4.322 | 511,918 | +0.16(+3.73%) |
Nov 19, 2012 | 3.953 | 4.196 | 3.949 | 4.167 | 675,611 | +0.25(+6.32%) |
Nov 16, 2012 | 4.055 | 4.055 | 3.813 | 3.919 | 1,517,098 | -0.16(-3.93%) |
Nov 15, 2012 | 4.245 | 4.259 | 4.080 | 4.080 | 709,677 | -0.21(-4.98%) |
Nov 14, 2012 | 4.735 | 4.735 | 4.031 | 4.293 | 2,387,230 | -0.44(-9.33%) |
Nov 13, 2012 | 4.828 | 4.847 | 4.726 | 4.735 | 434,547 | -0.17(-3.47%) |
Nov 12, 2012 | 4.920 | 5.061 | 4.871 | 4.905 | 591,935 | +0.03(+0.70%) |
Nov 09, 2012 | 4.896 | 4.927 | 4.832 | 4.871 | 193,138 | -0.02(-0.50%) |
Nov 08, 2012 | 4.862 | 4.968 | 4.862 | 4.896 | 302,482 | +0.04(+0.80%) |
Nov 07, 2012 | 4.978 | 5.007 | 4.832 | 4.857 | 403,451 | -0.16(-3.19%) |
Nov 06, 2012 | 5.002 | 5.051 | 4.978 | 5.017 | 343,483 | +0.01(+0.29%) |
Nov 05, 2012 | 5.041 | 5.070 | 4.983 | 5.002 | 111,400 | -0.05(-0.96%) |
Nov 02, 2012 | 5.075 | 5.134 | 5.046 | 5.051 | 204,234 | -0.05(-0.95%) |
Nov 01, 2012 | 5.017 | 5.119 | 5.002 | 5.100 | 126,282 | +0.10(+1.94%) |
Oct 31, 2012 | 4.905 | 5.017 | 4.905 | 5.002 | 234,479 | +0.07(+1.48%) |
Oct 26, 2012 | 4.959 | 4.930 | 4.930 | 4.930 | 158,749 | -0.04(-0.78%) |
Oct 25, 2012 | 4.876 | 4.997 | 4.876 | 4.968 | 180,807 | +0.08(+1.59%) |
Oct 24, 2012 | 4.993 | 5.027 | 4.862 | 4.891 | 357,682 | -0.12(-2.42%) |
Oct 23, 2012 | 5.017 | 5.032 | 4.973 | 5.012 | 196,939 | -0.09(-1.71%) |
Oct 19, 2012 | 5.163 | 5.168 | 5.083 | 5.100 | 323,591 | -0.11(-2.05%) |
Oct 18, 2012 | 5.279 | 5.279 | 5.192 | 5.206 | 215,174 | -0.06(-1.11%) |
Oct 17, 2012 | 5.211 | 5.279 | 5.177 | 5.265 | 149,415 | +0.08(+1.59%) |
Oct 16, 2012 | 5.182 | 5.197 | 5.158 | 5.182 | 205,822 | +0.00(+0.00%) |
Oct 15, 2012 | 5.187 | 5.209 | 5.134 | 5.182 | 178,400 | -0.01(-0.19%) |
Oct 12, 2012 | 5.255 | 5.279 | 5.168 | 5.192 | 189,313 | -0.04(-0.83%) |
Oct 11, 2012 | 5.347 | 5.347 | 5.221 | 5.236 | 242,499 | -0.14(-2.62%) |
Oct 10, 2012 | 5.498 | 5.498 | 5.352 | 5.376 | 280,374 | -0.10(-1.77%) |
Oct 09, 2012 | 5.503 | 5.503 | 5.454 | 5.474 | 122,704 | -0.03(-0.53%) |
Oct 08, 2012 | 5.469 | 5.517 | 5.449 | 5.503 | 148,242 | +0.05(+0.98%) |
Oct 05, 2012 | 5.449 | 5.478 | 5.396 | 5.449 | 187,124 | +0.03(+0.54%) |
Oct 04, 2012 | 5.410 | 5.454 | 5.376 | 5.420 | 277,879 | +0.02(+0.45%) |
Oct 03, 2012 | 5.415 | 5.415 | 5.372 | 5.396 | 105,435 | -0.01(-0.18%) |
Oct 02, 2012 | 5.410 | 5.469 | 5.376 | 5.406 | 149,240 | -0.01(-0.18%) |