Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.750 | 4.890 | 4.680 | 4.880 | 418,612 | +0.12(+2.52%) |
Dec 28, 2012 | 4.820 | 4.840 | 4.740 | 4.760 | 196,867 | -0.07(-1.45%) |
Dec 27, 2012 | 4.810 | 4.880 | 4.740 | 4.830 | 168,673 | +0.02(+0.42%) |
Dec 26, 2012 | 4.920 | 4.920 | 4.770 | 4.810 | 321,366 | -0.12(-2.43%) |
Dec 24, 2012 | 4.850 | 4.940 | 4.760 | 4.930 | 167,218 | +0.08(+1.65%) |
Dec 21, 2012 | 4.740 | 4.857 | 4.660 | 4.850 | 799,984 | +0.10(+2.11%) |
Dec 20, 2012 | 4.780 | 4.840 | 4.720 | 4.750 | 393,691 | -0.03(-0.63%) |
Dec 19, 2012 | 4.750 | 4.800 | 4.720 | 4.780 | 195,024 | +0.03(+0.63%) |
Dec 18, 2012 | 4.700 | 4.760 | 4.690 | 4.750 | 320,484 | +0.07(+1.50%) |
Dec 17, 2012 | 4.630 | 4.700 | 4.610 | 4.680 | 306,200 | +0.08(+1.74%) |
Dec 14, 2012 | 4.570 | 4.640 | 4.520 | 4.600 | 368,681 | +0.00(+0.00%) |
Dec 13, 2012 | 4.690 | 4.730 | 4.590 | 4.600 | 363,178 | -0.08(-1.71%) |
Dec 12, 2012 | 4.870 | 4.900 | 4.670 | 4.680 | 230,236 | -0.18(-3.70%) |
Dec 11, 2012 | 4.700 | 4.930 | 4.670 | 4.860 | 486,797 | +0.21(+4.52%) |
Dec 10, 2012 | 4.710 | 4.720 | 4.625 | 4.650 | 207,433 | -0.05(-1.06%) |
Dec 07, 2012 | 4.880 | 4.890 | 4.650 | 4.700 | 267,572 | -0.17(-3.49%) |
Dec 06, 2012 | 4.840 | 4.880 | 4.721 | 4.870 | 500,340 | +0.03(+0.62%) |
Dec 05, 2012 | 4.870 | 4.920 | 4.760 | 4.840 | 403,335 | -0.00(-0.01%) |
Dec 04, 2012 | 4.790 | 4.905 | 4.750 | 4.841 | 1,884,333 | +0.09(+1.91%) |
Nov 30, 2012 | 4.730 | 4.750 | 4.670 | 4.750 | 444,084 | +0.02(+0.42%) |
Nov 29, 2012 | 4.730 | 4.810 | 4.720 | 4.730 | 230,762 | +0.03(+0.64%) |
Nov 28, 2012 | 4.670 | 4.730 | 4.650 | 4.700 | 127,530 | +0.00(+0.00%) |
Nov 27, 2012 | 4.730 | 4.730 | 4.670 | 4.700 | 171,078 | -0.02(-0.42%) |
Nov 26, 2012 | 4.710 | 4.730 | 4.670 | 4.720 | 166,410 | +0.01(+0.21%) |
Nov 23, 2012 | 4.720 | 4.755 | 4.695 | 4.710 | 129,400 | +0.01(+0.21%) |
Nov 21, 2012 | 4.640 | 4.700 | 4.610 | 4.700 | 146,349 | +0.09(+1.95%) |
Nov 20, 2012 | 4.650 | 4.700 | 4.570 | 4.610 | 231,013 | -0.06(-1.28%) |
Nov 19, 2012 | 4.650 | 4.720 | 4.640 | 4.670 | 264,529 | +0.05(+1.08%) |
Nov 16, 2012 | 4.570 | 4.670 | 4.540 | 4.620 | 261,321 | +0.04(+0.87%) |
Nov 15, 2012 | 4.600 | 4.700 | 4.530 | 4.580 | 680,839 | -0.02(-0.43%) |
Nov 14, 2012 | 4.610 | 4.690 | 4.570 | 4.600 | 306,813 | -0.01(-0.11%) |
Nov 13, 2012 | 4.570 | 4.688 | 4.560 | 4.605 | 187,773 | +0.01(+0.11%) |
Nov 12, 2012 | 4.630 | 4.700 | 4.595 | 4.600 | 170,273 | +0.00(+0.00%) |
Nov 09, 2012 | 4.630 | 4.720 | 4.600 | 4.600 | 201,367 | -0.06(-1.29%) |
Nov 08, 2012 | 4.660 | 4.720 | 4.640 | 4.660 | 251,390 | +0.01(+0.22%) |
Nov 07, 2012 | 4.700 | 4.730 | 4.640 | 4.650 | 275,748 | -0.10(-2.11%) |
Nov 06, 2012 | 4.710 | 4.820 | 4.710 | 4.750 | 269,136 | +0.04(+0.85%) |
Nov 05, 2012 | 4.640 | 4.750 | 4.630 | 4.710 | 223,754 | +0.08(+1.73%) |
Nov 02, 2012 | 4.620 | 4.660 | 4.530 | 4.630 | 504,566 | +0.04(+0.87%) |
Nov 01, 2012 | 4.580 | 4.610 | 4.520 | 4.590 | 810,993 | -0.01(-0.22%) |
Oct 31, 2012 | 4.520 | 4.730 | 4.520 | 4.600 | 277,033 | -0.07(-1.50%) |
Oct 26, 2012 | 4.790 | 4.670 | 4.670 | 4.670 | 153,600 | -0.11(-2.30%) |
Oct 25, 2012 | 4.690 | 4.795 | 4.665 | 4.780 | 149,722 | +0.13(+2.80%) |
Oct 24, 2012 | 4.630 | 4.690 | 4.590 | 4.650 | 160,612 | +0.02(+0.43%) |
Oct 23, 2012 | 4.720 | 4.735 | 4.610 | 4.630 | 255,231 | -0.08(-1.70%) |
Oct 19, 2012 | 4.910 | 4.915 | 4.645 | 4.710 | 351,483 | -0.22(-4.46%) |
Oct 18, 2012 | 5.000 | 5.010 | 4.920 | 4.930 | 321,021 | -0.07(-1.40%) |
Oct 17, 2012 | 4.990 | 5.010 | 4.990 | 5.000 | 184,560 | +0.00(+0.00%) |
Oct 16, 2012 | 4.980 | 5.000 | 4.920 | 5.000 | 188,087 | +0.04(+0.81%) |
Oct 15, 2012 | 4.950 | 4.980 | 4.930 | 4.960 | 238,656 | +0.01(+0.20%) |
Oct 12, 2012 | 4.930 | 5.000 | 4.930 | 4.950 | 178,775 | +0.01(+0.20%) |
Oct 11, 2012 | 4.970 | 4.970 | 4.910 | 4.940 | 265,135 | +0.02(+0.41%) |
Oct 10, 2012 | 4.940 | 4.990 | 4.890 | 4.920 | 253,105 | +0.00(+0.00%) |
Oct 09, 2012 | 4.910 | 4.970 | 4.893 | 4.920 | 156,684 | +0.00(+0.00%) |
Oct 08, 2012 | 4.720 | 4.970 | 4.720 | 4.920 | 325,858 | +0.18(+3.80%) |
Oct 05, 2012 | 4.880 | 4.940 | 4.710 | 4.740 | 291,996 | -0.13(-2.67%) |
Oct 04, 2012 | 4.870 | 4.950 | 4.820 | 4.870 | 205,225 | +0.03(+0.62%) |
Oct 03, 2012 | 4.840 | 4.950 | 4.800 | 4.840 | 245,782 | +0.00(+0.00%) |
Oct 02, 2012 | 4.990 | 4.990 | 4.820 | 4.840 | 249,201 | -0.13(-2.62%) |