Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.543 | 3.720 | 3.506 | 3.705 | 849,628 | +0.12(+3.22%) |
Dec 28, 2012 | 3.581 | 3.632 | 3.494 | 3.590 | 391,871 | -0.01(-0.40%) |
Dec 27, 2012 | 3.679 | 3.688 | 3.558 | 3.604 | 409,611 | -0.04(-1.11%) |
Dec 26, 2012 | 3.656 | 3.717 | 3.639 | 3.645 | 272,967 | -0.02(-0.63%) |
Dec 24, 2012 | 3.639 | 3.694 | 3.639 | 3.668 | 204,069 | -0.07(-1.85%) |
Dec 21, 2012 | 3.714 | 3.821 | 3.705 | 3.737 | 324,012 | -0.11(-2.85%) |
Dec 20, 2012 | 3.728 | 3.858 | 3.633 | 3.847 | 523,434 | +0.10(+2.78%) |
Dec 19, 2012 | 3.780 | 3.826 | 3.685 | 3.743 | 573,654 | -0.05(-1.37%) |
Dec 18, 2012 | 3.590 | 3.821 | 3.584 | 3.795 | 695,041 | +0.18(+5.12%) |
Dec 17, 2012 | 3.621 | 3.682 | 3.581 | 3.610 | 434,470 | -0.01(-0.32%) |
Dec 14, 2012 | 3.650 | 3.688 | 3.494 | 3.621 | 619,657 | -0.08(-2.03%) |
Dec 13, 2012 | 3.673 | 3.746 | 3.665 | 3.696 | 269,390 | -0.03(-0.70%) |
Dec 12, 2012 | 3.754 | 3.754 | 3.650 | 3.722 | 415,057 | -0.03(-0.77%) |
Dec 11, 2012 | 3.624 | 3.772 | 3.572 | 3.751 | 585,043 | +0.12(+3.42%) |
Dec 10, 2012 | 3.694 | 3.737 | 3.457 | 3.627 | 786,191 | -0.12(-3.31%) |
Dec 07, 2012 | 3.798 | 3.821 | 3.708 | 3.751 | 304,264 | -0.00(-0.08%) |
Dec 06, 2012 | 3.792 | 3.841 | 3.688 | 3.754 | 408,876 | -0.08(-2.18%) |
Dec 05, 2012 | 3.902 | 3.922 | 3.804 | 3.838 | 343,483 | -0.07(-1.85%) |
Dec 04, 2012 | 4.055 | 4.081 | 3.899 | 3.910 | 305,396 | -0.10(-2.59%) |
Nov 30, 2012 | 3.985 | 4.043 | 3.954 | 4.014 | 304,437 | -0.01(-0.36%) |
Nov 29, 2012 | 4.133 | 4.199 | 3.997 | 4.029 | 318,655 | -0.11(-2.65%) |
Nov 28, 2012 | 4.124 | 4.176 | 4.115 | 4.138 | 197,320 | -0.04(-1.04%) |
Nov 27, 2012 | 4.159 | 4.208 | 4.029 | 4.182 | 291,742 | +0.01(+0.35%) |
Nov 26, 2012 | 4.167 | 4.216 | 4.124 | 4.167 | 145,892 | -0.03(-0.82%) |
Nov 23, 2012 | 4.176 | 4.242 | 4.063 | 4.202 | 226,664 | +0.05(+1.32%) |
Nov 21, 2012 | 4.060 | 4.156 | 3.980 | 4.147 | 313,346 | +0.05(+1.13%) |
Nov 20, 2012 | 4.098 | 4.211 | 4.043 | 4.101 | 292,431 | +0.03(+0.64%) |
Nov 19, 2012 | 3.959 | 4.121 | 3.919 | 4.075 | 366,226 | +0.14(+3.45%) |
Nov 16, 2012 | 3.725 | 3.982 | 3.598 | 3.939 | 615,651 | +0.21(+5.74%) |
Nov 15, 2012 | 3.743 | 3.763 | 3.656 | 3.725 | 456,223 | +0.01(+0.31%) |
Nov 14, 2012 | 3.821 | 3.867 | 3.653 | 3.714 | 369,266 | -0.07(-1.83%) |
Nov 13, 2012 | 3.656 | 3.786 | 3.639 | 3.783 | 483,658 | +0.02(+0.46%) |
Nov 12, 2012 | 3.904 | 3.925 | 3.708 | 3.766 | 425,982 | -0.15(-3.76%) |
Nov 09, 2012 | 3.904 | 4.034 | 3.858 | 3.913 | 384,125 | -0.02(-0.59%) |
Nov 08, 2012 | 3.982 | 4.141 | 3.916 | 3.936 | 317,699 | -0.09(-2.15%) |
Nov 07, 2012 | 4.043 | 4.127 | 3.930 | 4.023 | 473,522 | -0.05(-1.35%) |
Nov 06, 2012 | 4.109 | 4.130 | 4.055 | 4.078 | 275,014 | -0.04(-1.05%) |
Nov 05, 2012 | 4.115 | 4.159 | 4.043 | 4.121 | 238,880 | +0.00(+0.00%) |
Nov 02, 2012 | 4.257 | 4.277 | 4.079 | 4.121 | 261,291 | -0.10(-2.33%) |
Nov 01, 2012 | 4.075 | 4.300 | 4.075 | 4.219 | 391,978 | +0.08(+1.88%) |
Oct 31, 2012 | 4.115 | 4.193 | 4.029 | 4.141 | 630,506 | -0.05(-1.24%) |
Oct 26, 2012 | 4.257 | 4.193 | 4.193 | 4.193 | 618,099 | -0.29(-6.50%) |
Oct 25, 2012 | 4.485 | 4.531 | 4.439 | 4.485 | 728,657 | +0.05(+1.24%) |
Oct 24, 2012 | 4.563 | 4.618 | 4.404 | 4.430 | 458,851 | -0.13(-2.85%) |
Oct 23, 2012 | 4.323 | 4.566 | 4.317 | 4.560 | 981,015 | -0.10(-2.11%) |
Oct 19, 2012 | 5.054 | 5.140 | 4.546 | 4.658 | 3,215,594 | -0.92(-16.42%) |
Oct 18, 2012 | 5.591 | 5.597 | 5.530 | 5.574 | 247,433 | -0.01(-0.10%) |
Oct 17, 2012 | 5.516 | 5.579 | 5.516 | 5.579 | 181,911 | +0.04(+0.68%) |
Oct 16, 2012 | 5.516 | 5.559 | 5.461 | 5.542 | 337,077 | +0.05(+1.00%) |
Oct 15, 2012 | 5.507 | 5.530 | 5.444 | 5.487 | 194,058 | +0.00(+0.00%) |
Oct 12, 2012 | 5.377 | 5.522 | 5.377 | 5.487 | 332,035 | +0.10(+1.87%) |
Oct 11, 2012 | 5.371 | 5.441 | 5.357 | 5.386 | 208,959 | +0.07(+1.25%) |
Oct 10, 2012 | 5.415 | 5.429 | 5.270 | 5.319 | 272,472 | -0.08(-1.50%) |
Oct 09, 2012 | 5.406 | 5.472 | 5.371 | 5.400 | 195,627 | +0.01(+0.27%) |
Oct 08, 2012 | 5.392 | 5.455 | 5.377 | 5.386 | 147,100 | -0.01(-0.16%) |
Oct 05, 2012 | 5.559 | 5.559 | 5.389 | 5.395 | 208,817 | -0.09(-1.68%) |
Oct 04, 2012 | 5.507 | 5.568 | 5.473 | 5.487 | 138,333 | -0.03(-0.52%) |
Oct 03, 2012 | 5.516 | 5.559 | 5.516 | 5.516 | 203,830 | +0.02(+0.37%) |
Oct 02, 2012 | 5.481 | 5.554 | 5.444 | 5.496 | 221,127 | +0.07(+1.28%) |