Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.256 | 4.308 | 4.308 | 4.308 | 1,808,928 | +0.02(+0.49%) |
Dec 28, 2012 | 4.185 | 4.311 | 4.174 | 4.287 | 1,021,708 | +0.06(+1.49%) |
Dec 27, 2012 | 4.329 | 4.376 | 4.143 | 4.224 | 1,478,919 | -0.10(-2.42%) |
Dec 26, 2012 | 4.318 | 4.408 | 4.297 | 4.329 | 879,025 | -0.03(-0.60%) |
Dec 24, 2012 | 4.337 | 4.371 | 4.300 | 4.355 | 601,954 | -0.02(-0.42%) |
Dec 21, 2012 | 4.339 | 4.413 | 4.339 | 4.373 | 853,323 | -0.04(-0.89%) |
Dec 20, 2012 | 4.413 | 4.465 | 4.373 | 4.413 | 919,667 | -0.02(-0.41%) |
Dec 19, 2012 | 4.449 | 4.462 | 4.379 | 4.431 | 855,170 | -0.01(-0.24%) |
Dec 18, 2012 | 4.373 | 4.518 | 4.363 | 4.442 | 1,135,004 | +0.02(+0.53%) |
Dec 17, 2012 | 4.468 | 4.494 | 4.337 | 4.418 | 1,185,442 | -0.06(-1.23%) |
Dec 14, 2012 | 4.494 | 4.539 | 4.439 | 4.473 | 777,129 | -0.02(-0.35%) |
Dec 13, 2012 | 4.562 | 4.562 | 4.455 | 4.489 | 743,810 | -0.07(-1.61%) |
Dec 12, 2012 | 4.544 | 4.583 | 4.531 | 4.562 | 642,627 | +0.02(+0.46%) |
Dec 11, 2012 | 4.494 | 4.586 | 4.473 | 4.541 | 970,949 | +0.06(+1.29%) |
Dec 10, 2012 | 4.536 | 4.577 | 4.444 | 4.484 | 678,289 | -0.08(-1.67%) |
Dec 07, 2012 | 4.580 | 4.641 | 4.518 | 4.560 | 1,465,925 | -0.01(-0.17%) |
Dec 06, 2012 | 4.601 | 4.625 | 4.499 | 4.567 | 1,130,668 | -0.04(-0.80%) |
Dec 05, 2012 | 4.447 | 4.701 | 4.428 | 4.604 | 1,698,193 | +0.20(+4.46%) |
Dec 04, 2012 | 4.381 | 4.546 | 4.366 | 4.408 | 2,254,712 | +0.20(+4.73%) |
Nov 30, 2012 | 4.219 | 4.287 | 4.206 | 4.208 | 881,475 | -0.01(-0.12%) |
Nov 29, 2012 | 4.253 | 4.284 | 4.187 | 4.214 | 922,446 | +0.01(+0.19%) |
Nov 28, 2012 | 4.232 | 4.245 | 4.180 | 4.206 | 707,250 | -0.03(-0.62%) |
Nov 27, 2012 | 4.174 | 4.271 | 4.148 | 4.232 | 917,584 | +0.08(+2.02%) |
Nov 26, 2012 | 4.185 | 4.190 | 4.093 | 4.148 | 999,872 | -0.01(-0.25%) |
Nov 23, 2012 | 4.056 | 4.248 | 4.056 | 4.159 | 817,130 | +0.10(+2.39%) |
Nov 21, 2012 | 3.996 | 4.067 | 3.928 | 4.062 | 1,004,055 | +0.04(+0.98%) |
Nov 20, 2012 | 4.098 | 4.111 | 3.986 | 4.022 | 940,095 | -0.04(-1.10%) |
Nov 19, 2012 | 4.138 | 4.201 | 4.064 | 4.067 | 2,339,012 | +0.07(+1.84%) |
Nov 16, 2012 | 3.865 | 4.041 | 3.847 | 3.994 | 3,102,121 | +0.11(+2.90%) |
Nov 15, 2012 | 4.049 | 4.075 | 3.852 | 3.881 | 3,623,332 | -0.21(-5.13%) |
Nov 14, 2012 | 4.219 | 4.232 | 4.088 | 4.090 | 2,126,359 | -0.15(-3.52%) |
Nov 13, 2012 | 4.297 | 4.306 | 4.088 | 4.240 | 2,951,629 | -0.13(-3.06%) |
Nov 12, 2012 | 4.586 | 4.588 | 4.329 | 4.373 | 2,863,288 | -0.22(-4.85%) |
Nov 09, 2012 | 4.732 | 4.832 | 4.549 | 4.596 | 2,609,687 | -0.37(-7.44%) |
Nov 08, 2012 | 5.031 | 5.086 | 4.966 | 4.966 | 1,537,364 | -0.03(-0.63%) |
Nov 07, 2012 | 5.139 | 5.154 | 4.987 | 4.997 | 2,040,704 | -0.20(-3.83%) |
Nov 06, 2012 | 5.285 | 5.306 | 5.175 | 5.196 | 1,132,454 | -0.07(-1.25%) |
Nov 05, 2012 | 5.338 | 5.369 | 5.255 | 5.262 | 811,570 | +0.01(+0.25%) |
Nov 02, 2012 | 5.398 | 5.451 | 5.207 | 5.249 | 1,191,113 | -0.10(-1.91%) |
Nov 01, 2012 | 5.236 | 5.369 | 5.222 | 5.351 | 849,488 | +0.14(+2.61%) |
Oct 31, 2012 | 5.243 | 5.267 | 5.162 | 5.215 | 1,035,557 | -0.03(-0.50%) |
Oct 26, 2012 | 5.230 | 5.241 | 5.241 | 5.241 | 1,098,681 | -0.01(-0.15%) |
Oct 25, 2012 | 5.314 | 5.317 | 5.188 | 5.249 | 996,625 | -0.03(-0.60%) |
Oct 24, 2012 | 5.346 | 5.388 | 5.249 | 5.280 | 930,112 | -0.08(-1.56%) |
Oct 23, 2012 | 5.215 | 5.377 | 5.086 | 5.364 | 2,770,749 | -0.30(-5.23%) |
Oct 19, 2012 | 5.830 | 5.844 | 5.660 | 5.660 | 1,929,061 | -0.16(-2.75%) |
Oct 18, 2012 | 5.823 | 5.836 | 5.707 | 5.820 | 1,604,418 | -0.02(-0.40%) |
Oct 17, 2012 | 5.791 | 5.912 | 5.705 | 5.844 | 1,322,879 | +0.05(+0.81%) |
Oct 16, 2012 | 5.980 | 6.020 | 5.534 | 5.796 | 6,063,550 | -0.24(-3.95%) |
Oct 15, 2012 | 6.420 | 6.428 | 5.922 | 6.035 | 3,030,075 | -0.40(-6.15%) |
Oct 12, 2012 | 6.310 | 6.480 | 6.294 | 6.431 | 591,776 | +0.12(+1.91%) |
Oct 11, 2012 | 6.179 | 6.313 | 6.179 | 6.310 | 603,233 | +0.15(+2.42%) |
Oct 10, 2012 | 6.223 | 6.242 | 6.145 | 6.161 | 568,608 | -0.07(-1.14%) |
Oct 09, 2012 | 6.197 | 6.242 | 6.173 | 6.231 | 483,736 | +0.07(+1.19%) |
Oct 08, 2012 | 6.166 | 6.185 | 6.095 | 6.158 | 636,269 | -0.03(-0.51%) |
Oct 05, 2012 | 6.250 | 6.260 | 6.158 | 6.189 | 614,570 | -0.06(-0.88%) |
Oct 04, 2012 | 6.247 | 6.289 | 6.210 | 6.244 | 451,474 | +0.05(+0.76%) |
Oct 03, 2012 | 6.255 | 6.286 | 6.150 | 6.197 | 907,330 | -0.02(-0.38%) |
Oct 02, 2012 | 6.184 | 6.279 | 6.092 | 6.221 | 2,946,046 | -0.24(-3.65%) |