Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.860 | 4.050 | 3.750 | 3.990 | 107,440 | +0.09(+2.32%) |
Dec 28, 2012 | 3.880 | 3.930 | 3.750 | 3.900 | 25,890 | -0.04(-1.03%) |
Dec 27, 2012 | 3.900 | 3.950 | 3.889 | 3.940 | 12,602 | -0.01(-0.25%) |
Dec 26, 2012 | 3.960 | 3.990 | 3.810 | 3.950 | 27,434 | -0.06(-1.50%) |
Dec 24, 2012 | 4.000 | 4.089 | 3.880 | 4.010 | 17,237 | +0.01(+0.25%) |
Dec 21, 2012 | 3.900 | 4.000 | 3.810 | 4.000 | 37,774 | +0.03(+0.76%) |
Dec 20, 2012 | 3.870 | 4.070 | 3.870 | 3.970 | 55,604 | +0.09(+2.32%) |
Dec 19, 2012 | 3.930 | 4.160 | 3.830 | 3.880 | 41,535 | -0.06(-1.52%) |
Dec 18, 2012 | 3.910 | 4.120 | 3.830 | 3.940 | 96,475 | +0.07(+1.81%) |
Dec 17, 2012 | 3.640 | 3.880 | 3.520 | 3.870 | 98,075 | +0.27(+7.50%) |
Dec 14, 2012 | 3.730 | 3.730 | 3.550 | 3.600 | 82,422 | -0.12(-3.23%) |
Dec 13, 2012 | 3.710 | 3.820 | 3.700 | 3.720 | 36,135 | -0.03(-0.80%) |
Dec 12, 2012 | 3.910 | 3.910 | 3.710 | 3.750 | 57,974 | -0.12(-3.10%) |
Dec 11, 2012 | 3.970 | 3.980 | 3.850 | 3.870 | 23,255 | -0.01(-0.26%) |
Dec 10, 2012 | 3.960 | 3.960 | 3.810 | 3.880 | 47,305 | -0.05(-1.27%) |
Dec 07, 2012 | 4.010 | 4.010 | 3.930 | 3.930 | 36,886 | -0.08(-2.00%) |
Dec 06, 2012 | 4.010 | 4.010 | 3.930 | 4.010 | 222,229 | +0.01(+0.25%) |
Dec 05, 2012 | 3.950 | 4.060 | 3.950 | 4.000 | 102,212 | +0.03(+0.76%) |
Dec 04, 2012 | 3.950 | 4.020 | 3.930 | 3.970 | 50,419 | -0.02(-0.50%) |
Nov 30, 2012 | 4.020 | 4.060 | 3.950 | 3.990 | 28,935 | -0.06(-1.48%) |
Nov 29, 2012 | 4.070 | 4.100 | 4.030 | 4.050 | 58,287 | -0.03(-0.74%) |
Nov 28, 2012 | 4.050 | 4.120 | 4.050 | 4.080 | 48,642 | +0.00(+0.00%) |
Nov 27, 2012 | 4.090 | 4.150 | 4.060 | 4.080 | 78,971 | -0.07(-1.69%) |
Nov 26, 2012 | 4.130 | 4.160 | 4.030 | 4.150 | 101,474 | -0.02(-0.48%) |
Nov 23, 2012 | 4.200 | 4.200 | 4.080 | 4.170 | 53,495 | +0.10(+2.46%) |
Nov 21, 2012 | 4.030 | 4.140 | 4.030 | 4.070 | 34,499 | +0.01(+0.25%) |
Nov 20, 2012 | 4.090 | 4.150 | 4.040 | 4.060 | 41,436 | -0.01(-0.25%) |
Nov 19, 2012 | 3.950 | 4.090 | 3.950 | 4.070 | 63,882 | +0.12(+3.04%) |
Nov 16, 2012 | 3.920 | 3.950 | 3.760 | 3.950 | 57,085 | +0.06(+1.54%) |
Nov 15, 2012 | 4.010 | 4.030 | 3.800 | 3.890 | 120,754 | -0.13(-3.23%) |
Nov 14, 2012 | 3.900 | 4.200 | 3.900 | 4.020 | 142,237 | -0.03(-0.74%) |
Nov 13, 2012 | 4.160 | 4.190 | 3.770 | 4.050 | 292,451 | -0.15(-3.57%) |
Nov 12, 2012 | 4.220 | 4.220 | 4.150 | 4.200 | 24,870 | +0.02(+0.48%) |
Nov 09, 2012 | 4.160 | 4.200 | 4.160 | 4.180 | 49,044 | +0.00(+0.00%) |
Nov 08, 2012 | 4.170 | 4.200 | 4.170 | 4.180 | 15,227 | -0.02(-0.43%) |
Nov 07, 2012 | 4.180 | 4.200 | 4.150 | 4.198 | 32,819 | -0.04(-0.99%) |
Nov 06, 2012 | 4.250 | 4.300 | 4.210 | 4.240 | 64,650 | -0.06(-1.40%) |
Nov 05, 2012 | 4.220 | 4.350 | 4.160 | 4.300 | 69,985 | +0.10(+2.38%) |
Nov 02, 2012 | 4.250 | 4.260 | 4.160 | 4.200 | 29,165 | -0.06(-1.41%) |
Nov 01, 2012 | 4.360 | 4.360 | 4.160 | 4.260 | 30,731 | -0.01(-0.23%) |
Oct 31, 2012 | 4.300 | 4.310 | 4.210 | 4.270 | 17,635 | +0.00(+0.00%) |
Oct 26, 2012 | 4.180 | 4.270 | 4.270 | 4.270 | 33,200 | +0.07(+1.67%) |
Oct 25, 2012 | 4.260 | 4.300 | 4.150 | 4.200 | 81,720 | -0.07(-1.64%) |
Oct 24, 2012 | 4.280 | 4.360 | 4.230 | 4.270 | 28,480 | -0.01(-0.23%) |
Oct 23, 2012 | 4.230 | 4.360 | 4.230 | 4.280 | 47,052 | +0.04(+0.94%) |
Oct 19, 2012 | 4.320 | 4.390 | 4.240 | 4.240 | 69,497 | -0.18(-4.07%) |
Oct 18, 2012 | 4.450 | 4.450 | 4.350 | 4.420 | 21,411 | -0.03(-0.67%) |
Oct 17, 2012 | 4.480 | 4.500 | 4.380 | 4.450 | 25,283 | +0.01(+0.23%) |
Oct 16, 2012 | 4.460 | 4.500 | 4.400 | 4.440 | 21,186 | -0.05(-1.11%) |
Oct 15, 2012 | 4.530 | 4.530 | 4.460 | 4.490 | 35,831 | -0.03(-0.66%) |
Oct 12, 2012 | 4.500 | 4.520 | 4.450 | 4.520 | 88,864 | +0.03(+0.67%) |
Oct 11, 2012 | 4.410 | 4.510 | 4.312 | 4.490 | 44,619 | +0.18(+4.18%) |
Oct 10, 2012 | 4.410 | 4.410 | 4.240 | 4.310 | 21,534 | -0.11(-2.49%) |
Oct 09, 2012 | 4.520 | 4.650 | 4.370 | 4.420 | 30,899 | -0.12(-2.64%) |
Oct 08, 2012 | 4.510 | 4.590 | 4.400 | 4.540 | 36,525 | -0.03(-0.66%) |
Oct 05, 2012 | 4.300 | 4.600 | 4.270 | 4.570 | 85,399 | +0.27(+6.28%) |
Oct 04, 2012 | 4.270 | 4.340 | 4.250 | 4.300 | 18,385 | +0.05(+1.18%) |
Oct 03, 2012 | 4.280 | 4.280 | 4.150 | 4.250 | 49,590 | -0.03(-0.70%) |
Oct 02, 2012 | 4.240 | 4.410 | 4.160 | 4.280 | 122,914 | +0.03(+0.71%) |