Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.330 | 4.440 | 4.220 | 4.410 | 55,160 | +0.01(+0.23%) |
Dec 28, 2012 | 4.440 | 4.440 | 4.390 | 4.400 | 73,625 | -0.08(-1.79%) |
Dec 27, 2012 | 4.460 | 4.530 | 4.290 | 4.480 | 37,546 | -0.01(-0.22%) |
Dec 26, 2012 | 4.520 | 4.540 | 4.440 | 4.490 | 22,166 | -0.06(-1.32%) |
Dec 24, 2012 | 4.540 | 4.580 | 4.500 | 4.550 | 30,063 | -0.03(-0.66%) |
Dec 21, 2012 | 4.500 | 4.640 | 4.500 | 4.580 | 103,126 | -0.07(-1.51%) |
Dec 20, 2012 | 4.740 | 4.770 | 4.600 | 4.650 | 79,694 | -0.19(-3.93%) |
Dec 19, 2012 | 4.730 | 4.870 | 4.610 | 4.840 | 68,821 | +0.15(+3.20%) |
Dec 18, 2012 | 4.720 | 4.750 | 4.650 | 4.690 | 50,396 | -0.04(-0.85%) |
Dec 17, 2012 | 4.720 | 4.750 | 4.700 | 4.730 | 37,899 | -0.02(-0.42%) |
Dec 14, 2012 | 4.720 | 4.750 | 4.620 | 4.750 | 32,563 | +0.07(+1.50%) |
Dec 13, 2012 | 4.760 | 4.760 | 4.620 | 4.680 | 66,820 | -0.13(-2.70%) |
Dec 12, 2012 | 4.860 | 4.930 | 4.710 | 4.810 | 66,426 | -0.04(-0.82%) |
Dec 11, 2012 | 4.830 | 4.930 | 4.830 | 4.850 | 71,948 | -0.01(-0.21%) |
Dec 10, 2012 | 4.870 | 4.930 | 4.650 | 4.860 | 57,891 | -0.03(-0.61%) |
Dec 07, 2012 | 4.990 | 4.990 | 4.810 | 4.890 | 62,713 | -0.11(-2.20%) |
Dec 06, 2012 | 4.960 | 5.050 | 4.930 | 5.000 | 54,915 | +0.00(+0.00%) |
Dec 05, 2012 | 5.040 | 5.120 | 4.900 | 5.000 | 135,706 | -0.10(-1.96%) |
Dec 04, 2012 | 5.030 | 5.120 | 5.000 | 5.100 | 65,168 | -0.04(-0.78%) |
Nov 30, 2012 | 4.890 | 5.140 | 4.800 | 5.140 | 84,697 | +0.26(+5.33%) |
Nov 29, 2012 | 5.220 | 5.220 | 4.830 | 4.880 | 153,131 | -0.36(-6.87%) |
Nov 28, 2012 | 5.310 | 5.400 | 5.220 | 5.240 | 35,110 | -0.10(-1.87%) |
Nov 27, 2012 | 5.250 | 5.509 | 5.160 | 5.340 | 124,855 | +0.36(+7.23%) |
Nov 26, 2012 | 4.910 | 4.990 | 4.840 | 4.980 | 35,004 | +0.05(+1.01%) |
Nov 23, 2012 | 5.000 | 5.000 | 4.900 | 4.930 | 15,003 | -0.03(-0.60%) |
Nov 21, 2012 | 4.790 | 5.130 | 4.650 | 4.960 | 108,915 | +0.14(+2.90%) |
Nov 20, 2012 | 4.920 | 4.960 | 4.780 | 4.820 | 95,021 | -0.15(-3.02%) |
Nov 19, 2012 | 4.870 | 5.300 | 4.870 | 4.970 | 147,045 | +0.13(+2.69%) |
Nov 16, 2012 | 4.740 | 4.860 | 4.660 | 4.840 | 279,703 | +0.09(+1.89%) |
Nov 15, 2012 | 4.700 | 4.770 | 4.550 | 4.750 | 328,621 | +0.02(+0.42%) |
Nov 14, 2012 | 4.600 | 4.810 | 4.600 | 4.730 | 752,011 | +0.21(+4.65%) |
Nov 13, 2012 | 4.280 | 4.620 | 4.280 | 4.520 | 180,233 | +0.28(+6.60%) |
Nov 12, 2012 | 4.200 | 4.290 | 4.200 | 4.240 | 43,131 | +0.05(+1.19%) |
Nov 09, 2012 | 4.060 | 4.230 | 4.060 | 4.190 | 165,455 | +0.12(+2.95%) |
Nov 08, 2012 | 4.050 | 4.180 | 4.040 | 4.070 | 173,364 | +0.00(+0.00%) |
Nov 07, 2012 | 4.110 | 4.160 | 4.050 | 4.070 | 108,578 | -0.10(-2.40%) |
Nov 06, 2012 | 4.180 | 4.200 | 4.160 | 4.170 | 195,799 | -0.01(-0.24%) |
Nov 05, 2012 | 4.140 | 4.240 | 4.140 | 4.180 | 209,385 | +0.06(+1.45%) |
Nov 02, 2012 | 4.170 | 4.190 | 4.090 | 4.120 | 487,861 | -0.02(-0.48%) |
Nov 01, 2012 | 4.150 | 4.220 | 4.070 | 4.140 | 339,091 | +0.12(+2.99%) |
Oct 31, 2012 | 4.990 | 4.990 | 3.910 | 4.020 | 755,818 | -1.23(-23.43%) |
Oct 26, 2012 | 5.400 | 5.400 | 5.150 | 5.250 | 209,200 | -0.13(-2.42%) |
Oct 25, 2012 | 5.550 | 5.580 | 5.370 | 5.380 | 117,403 | -0.08(-1.47%) |
Oct 24, 2012 | 5.550 | 5.570 | 5.400 | 5.460 | 34,199 | -0.05(-0.91%) |
Oct 23, 2012 | 5.520 | 5.540 | 5.450 | 5.510 | 23,046 | -0.02(-0.36%) |
Oct 19, 2012 | 5.630 | 5.630 | 5.500 | 5.530 | 47,842 | -0.07(-1.25%) |
Oct 18, 2012 | 5.550 | 5.600 | 5.460 | 5.600 | 144,893 | +0.04(+0.72%) |
Oct 17, 2012 | 5.630 | 5.730 | 5.490 | 5.560 | 155,497 | -0.12(-2.11%) |
Oct 16, 2012 | 5.730 | 5.740 | 5.590 | 5.680 | 46,947 | -0.05(-0.87%) |
Oct 15, 2012 | 5.790 | 5.830 | 5.690 | 5.730 | 62,139 | +0.01(+0.17%) |
Oct 12, 2012 | 5.780 | 5.820 | 5.640 | 5.720 | 52,040 | -0.05(-0.87%) |
Oct 11, 2012 | 5.700 | 5.860 | 5.640 | 5.770 | 148,463 | +0.13(+2.30%) |
Oct 10, 2012 | 5.740 | 5.750 | 5.470 | 5.640 | 289,076 | -0.01(-0.18%) |
Oct 09, 2012 | 5.450 | 5.720 | 5.430 | 5.650 | 349,796 | +0.22(+4.05%) |
Oct 08, 2012 | 5.500 | 5.500 | 5.350 | 5.430 | 55,672 | -0.12(-2.16%) |
Oct 05, 2012 | 5.560 | 5.660 | 5.470 | 5.550 | 78,616 | +0.04(+0.73%) |
Oct 04, 2012 | 5.580 | 5.600 | 5.340 | 5.510 | 127,765 | -0.06(-1.08%) |
Oct 03, 2012 | 5.600 | 5.640 | 5.450 | 5.570 | 95,516 | -0.04(-0.71%) |
Oct 02, 2012 | 5.650 | 5.740 | 5.550 | 5.610 | 194,340 | +0.10(+1.81%) |