Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.430 | 4.550 | 4.400 | 4.515 | 3,371,682 | +0.06(+1.46%) |
Dec 28, 2012 | 4.400 | 4.480 | 4.370 | 4.450 | 1,526,856 | +0.02(+0.45%) |
Dec 27, 2012 | 4.370 | 4.500 | 4.360 | 4.430 | 1,626,934 | -0.02(-0.45%) |
Dec 26, 2012 | 4.440 | 4.490 | 4.400 | 4.450 | 1,062,143 | +0.05(+1.14%) |
Dec 24, 2012 | 4.400 | 4.480 | 4.330 | 4.400 | 739,368 | -0.07(-1.57%) |
Dec 21, 2012 | 4.240 | 4.480 | 4.240 | 4.470 | 3,771,793 | +0.17(+3.95%) |
Dec 20, 2012 | 4.260 | 4.330 | 4.180 | 4.300 | 2,634,833 | -0.04(-0.92%) |
Dec 19, 2012 | 4.390 | 4.400 | 4.340 | 4.340 | 1,689,773 | -0.06(-1.36%) |
Dec 18, 2012 | 4.600 | 4.630 | 4.390 | 4.400 | 2,793,778 | -0.20(-4.35%) |
Dec 17, 2012 | 4.620 | 4.640 | 4.565 | 4.600 | 1,636,017 | -0.04(-0.86%) |
Dec 14, 2012 | 4.550 | 4.690 | 4.550 | 4.640 | 2,007,298 | +0.04(+0.87%) |
Dec 13, 2012 | 4.610 | 4.630 | 4.500 | 4.600 | 2,444,446 | -0.10(-2.13%) |
Dec 12, 2012 | 4.580 | 4.740 | 4.550 | 4.700 | 2,142,897 | +0.16(+3.52%) |
Dec 11, 2012 | 4.600 | 4.640 | 4.540 | 4.540 | 936,332 | -0.09(-1.94%) |
Dec 10, 2012 | 4.540 | 4.650 | 4.530 | 4.630 | 1,310,217 | +0.11(+2.43%) |
Dec 07, 2012 | 4.380 | 4.550 | 4.360 | 4.520 | 3,110,540 | +0.16(+3.67%) |
Dec 06, 2012 | 4.380 | 4.420 | 4.335 | 4.360 | 1,463,972 | -0.02(-0.46%) |
Dec 05, 2012 | 4.380 | 4.440 | 4.350 | 4.380 | 1,444,642 | -0.04(-0.90%) |
Dec 04, 2012 | 4.350 | 4.440 | 4.340 | 4.420 | 1,309,232 | -0.02(-0.45%) |
Nov 30, 2012 | 4.480 | 4.520 | 4.400 | 4.440 | 927,158 | -0.07(-1.55%) |
Nov 29, 2012 | 4.570 | 4.638 | 4.475 | 4.510 | 933,132 | -0.06(-1.31%) |
Nov 28, 2012 | 4.500 | 4.570 | 4.380 | 4.570 | 1,166,966 | +0.00(+0.00%) |
Nov 27, 2012 | 4.610 | 4.690 | 4.550 | 4.570 | 1,206,753 | -0.08(-1.72%) |
Nov 26, 2012 | 4.640 | 4.690 | 4.570 | 4.650 | 1,166,165 | +0.03(+0.65%) |
Nov 23, 2012 | 4.500 | 4.650 | 4.460 | 4.620 | 1,057,316 | +0.12(+2.67%) |
Nov 21, 2012 | 4.340 | 4.520 | 4.320 | 4.500 | 1,486,586 | +0.14(+3.21%) |
Nov 20, 2012 | 4.440 | 4.530 | 4.340 | 4.360 | 1,295,407 | -0.12(-2.68%) |
Nov 19, 2012 | 4.600 | 4.630 | 4.450 | 4.480 | 1,381,305 | +0.02(+0.45%) |
Nov 16, 2012 | 4.320 | 4.540 | 4.280 | 4.460 | 2,039,935 | +0.13(+3.00%) |
Nov 15, 2012 | 4.110 | 4.430 | 3.980 | 4.330 | 6,601,732 | +0.14(+3.34%) |
Nov 14, 2012 | 4.560 | 4.580 | 4.190 | 4.190 | 2,737,187 | -0.33(-7.30%) |
Nov 13, 2012 | 4.560 | 4.670 | 4.490 | 4.520 | 1,350,477 | -0.06(-1.31%) |
Nov 12, 2012 | 4.660 | 4.720 | 4.570 | 4.580 | 767,476 | -0.09(-1.93%) |
Nov 09, 2012 | 4.490 | 4.750 | 4.490 | 4.670 | 2,543,488 | +0.16(+3.55%) |
Nov 08, 2012 | 4.530 | 4.560 | 4.470 | 4.510 | 2,552,255 | -0.01(-0.22%) |
Nov 07, 2012 | 4.710 | 4.780 | 4.500 | 4.520 | 2,893,268 | -0.14(-3.00%) |
Nov 06, 2012 | 4.640 | 4.690 | 4.540 | 4.660 | 1,980,011 | +0.07(+1.53%) |
Nov 05, 2012 | 4.760 | 4.820 | 4.570 | 4.590 | 1,712,687 | -0.13(-2.75%) |
Nov 02, 2012 | 4.820 | 4.890 | 4.670 | 4.720 | 2,642,822 | -0.17(-3.48%) |
Nov 01, 2012 | 4.890 | 4.940 | 4.850 | 4.890 | 1,461,741 | -0.01(-0.20%) |
Oct 31, 2012 | 4.950 | 4.980 | 4.860 | 4.900 | 1,738,055 | -0.03(-0.61%) |
Oct 26, 2012 | 5.070 | 4.930 | 4.930 | 4.930 | 2,008,600 | -0.06(-1.20%) |
Oct 25, 2012 | 5.060 | 5.070 | 4.930 | 4.990 | 2,631,872 | +0.06(+1.22%) |
Oct 24, 2012 | 5.080 | 5.130 | 4.930 | 4.930 | 2,814,972 | -0.14(-2.76%) |
Oct 23, 2012 | 4.950 | 5.180 | 4.850 | 5.070 | 3,820,039 | +0.07(+1.40%) |
Oct 19, 2012 | 5.050 | 5.120 | 4.880 | 5.000 | 2,648,346 | -0.10(-1.96%) |
Oct 18, 2012 | 5.190 | 5.345 | 5.100 | 5.100 | 2,106,027 | -0.15(-2.86%) |
Oct 17, 2012 | 5.070 | 5.360 | 5.070 | 5.250 | 2,670,026 | +0.11(+2.14%) |
Oct 16, 2012 | 5.060 | 5.160 | 5.030 | 5.140 | 1,810,622 | +0.16(+3.21%) |
Oct 15, 2012 | 4.990 | 5.010 | 4.870 | 4.980 | 2,036,002 | -0.03(-0.60%) |
Oct 12, 2012 | 5.100 | 5.219 | 5.000 | 5.010 | 1,754,797 | -0.16(-3.09%) |
Oct 11, 2012 | 5.100 | 5.360 | 5.058 | 5.170 | 3,766,316 | +0.12(+2.38%) |
Oct 10, 2012 | 4.990 | 5.120 | 4.910 | 5.050 | 2,095,413 | +0.06(+1.20%) |
Oct 09, 2012 | 5.150 | 5.180 | 4.960 | 4.990 | 2,659,485 | -0.11(-2.16%) |
Oct 08, 2012 | 5.110 | 5.265 | 5.090 | 5.100 | 1,986,377 | -0.14(-2.67%) |
Oct 05, 2012 | 5.360 | 5.440 | 5.160 | 5.240 | 3,130,663 | -0.16(-2.96%) |
Oct 04, 2012 | 5.460 | 5.545 | 5.360 | 5.400 | 2,787,576 | +0.02(+0.37%) |
Oct 03, 2012 | 5.510 | 5.545 | 5.280 | 5.380 | 2,307,182 | -0.10(-1.82%) |
Oct 02, 2012 | 5.590 | 5.600 | 5.400 | 5.480 | 2,777,452 | -0.12(-2.14%) |