Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.168 | 4.232 | 4.162 | 4.227 | 26,332,620 | +0.06(+1.42%) |
Dec 28, 2012 | 4.129 | 4.216 | 4.129 | 4.168 | 40,150,508 | -0.01(-0.31%) |
Dec 27, 2012 | 4.204 | 4.214 | 4.134 | 4.180 | 28,568,708 | -0.01(-0.12%) |
Dec 26, 2012 | 4.209 | 4.240 | 4.180 | 4.186 | 28,896,862 | +0.00(+0.00%) |
Dec 24, 2012 | 4.224 | 4.247 | 4.162 | 4.186 | 9,704,642 | -0.03(-0.67%) |
Dec 21, 2012 | 4.162 | 4.255 | 4.155 | 4.214 | 55,559,720 | +0.01(+0.12%) |
Dec 20, 2012 | 4.198 | 4.216 | 4.175 | 4.209 | 54,684,264 | +0.02(+0.37%) |
Dec 19, 2012 | 4.083 | 4.222 | 4.073 | 4.193 | 70,974,848 | +0.13(+3.16%) |
Dec 18, 2012 | 3.998 | 4.067 | 3.970 | 4.065 | 40,686,668 | +0.06(+1.54%) |
Dec 17, 2012 | 4.008 | 4.021 | 3.978 | 4.003 | 25,671,594 | -0.02(-0.45%) |
Dec 14, 2012 | 4.039 | 4.052 | 4.002 | 4.021 | 51,046,332 | -0.02(-0.51%) |
Dec 13, 2012 | 4.070 | 4.101 | 4.014 | 4.042 | 41,719,056 | -0.01(-0.19%) |
Dec 12, 2012 | 4.062 | 4.080 | 4.019 | 4.049 | 39,763,832 | -0.02(-0.44%) |
Dec 11, 2012 | 4.011 | 4.091 | 4.003 | 4.067 | 42,618,080 | +0.02(+0.38%) |
Dec 10, 2012 | 4.003 | 4.062 | 4.001 | 4.052 | 25,212,926 | +0.01(+0.32%) |
Dec 07, 2012 | 4.065 | 4.065 | 3.975 | 4.039 | 22,214,164 | -0.00(-0.06%) |
Dec 06, 2012 | 3.978 | 4.042 | 3.962 | 4.042 | 31,724,796 | +0.02(+0.58%) |
Dec 05, 2012 | 3.972 | 4.060 | 3.942 | 4.019 | 56,869,856 | +0.10(+2.49%) |
Dec 04, 2012 | 3.975 | 3.993 | 3.906 | 3.921 | 49,203,456 | +0.03(+0.79%) |
Nov 30, 2012 | 3.872 | 3.908 | 3.806 | 3.890 | 45,751,460 | +0.00(+0.07%) |
Nov 29, 2012 | 3.798 | 3.926 | 3.790 | 3.888 | 49,221,004 | +0.07(+1.88%) |
Nov 28, 2012 | 3.777 | 3.824 | 3.752 | 3.816 | 40,767,560 | +0.01(+0.13%) |
Nov 27, 2012 | 3.870 | 3.898 | 3.793 | 3.811 | 43,718,904 | -0.08(-2.05%) |
Nov 26, 2012 | 3.906 | 3.920 | 3.862 | 3.890 | 25,128,064 | -0.03(-0.66%) |
Nov 23, 2012 | 3.893 | 3.937 | 3.890 | 3.916 | 17,544,082 | +0.07(+1.87%) |
Nov 21, 2012 | 3.824 | 3.854 | 3.795 | 3.844 | 34,122,036 | +0.01(+0.13%) |
Nov 20, 2012 | 3.811 | 3.852 | 3.770 | 3.839 | 24,276,388 | +0.00(+0.07%) |
Nov 19, 2012 | 3.746 | 3.844 | 3.744 | 3.836 | 34,636,240 | +0.15(+3.97%) |
Nov 16, 2012 | 3.731 | 3.739 | 3.646 | 3.690 | 38,242,460 | -0.01(-0.14%) |
Nov 15, 2012 | 3.651 | 3.723 | 3.646 | 3.695 | 28,138,540 | +0.03(+0.91%) |
Nov 14, 2012 | 3.723 | 3.741 | 3.646 | 3.662 | 42,874,256 | -0.07(-1.79%) |
Nov 13, 2012 | 3.705 | 3.770 | 3.685 | 3.729 | 32,148,560 | -0.02(-0.41%) |
Nov 12, 2012 | 3.726 | 3.757 | 3.705 | 3.744 | 21,131,278 | +0.01(+0.28%) |
Nov 09, 2012 | 3.736 | 3.782 | 3.713 | 3.734 | 47,181,764 | -0.02(-0.55%) |
Nov 08, 2012 | 3.849 | 3.890 | 3.729 | 3.754 | 58,908,276 | -0.09(-2.34%) |
Nov 07, 2012 | 3.898 | 3.903 | 3.821 | 3.844 | 49,911,436 | -0.10(-2.41%) |
Nov 06, 2012 | 3.921 | 3.971 | 3.895 | 3.939 | 34,299,880 | +0.05(+1.25%) |
Nov 05, 2012 | 3.908 | 3.926 | 3.872 | 3.890 | 32,656,730 | -0.03(-0.79%) |
Nov 02, 2012 | 4.173 | 4.173 | 3.880 | 3.921 | 36,041,748 | +0.02(+0.53%) |
Nov 01, 2012 | 3.795 | 3.924 | 3.782 | 3.901 | 47,188,692 | +0.16(+4.18%) |
Oct 31, 2012 | 3.780 | 3.788 | 3.726 | 3.744 | 28,095,594 | -0.02(-0.41%) |
Oct 26, 2012 | 3.775 | 3.759 | 3.759 | 3.759 | 47,861,176 | -0.02(-0.61%) |
Oct 25, 2012 | 3.847 | 3.872 | 3.777 | 3.782 | 62,014,676 | +0.07(+1.87%) |
Oct 24, 2012 | 3.669 | 3.770 | 3.659 | 3.713 | 51,642,680 | +0.11(+3.14%) |
Oct 23, 2012 | 3.664 | 3.667 | 3.577 | 3.600 | 117,224,824 | -0.13(-3.51%) |
Oct 19, 2012 | 3.777 | 3.785 | 3.708 | 3.731 | 47,964,784 | -0.06(-1.56%) |
Oct 18, 2012 | 3.813 | 3.816 | 3.739 | 3.790 | 45,207,352 | -0.01(-0.34%) |
Oct 17, 2012 | 3.793 | 3.806 | 3.700 | 3.803 | 48,841,752 | +0.02(+0.41%) |
Oct 16, 2012 | 3.813 | 3.829 | 3.746 | 3.788 | 45,359,228 | +0.03(+0.75%) |
Oct 15, 2012 | 3.754 | 3.782 | 3.736 | 3.759 | 38,416,648 | +0.03(+0.69%) |
Oct 12, 2012 | 3.744 | 3.798 | 3.711 | 3.734 | 29,811,220 | -0.02(-0.48%) |
Oct 11, 2012 | 3.757 | 3.806 | 3.741 | 3.752 | 56,714,268 | +0.03(+0.76%) |
Oct 10, 2012 | 3.834 | 3.836 | 3.705 | 3.723 | 48,245,372 | -0.10(-2.49%) |
Oct 09, 2012 | 3.872 | 3.872 | 3.790 | 3.818 | 43,566,372 | -0.12(-3.00%) |
Oct 08, 2012 | 3.877 | 3.954 | 3.844 | 3.937 | 31,634,802 | +0.03(+0.66%) |
Oct 05, 2012 | 3.960 | 3.988 | 3.890 | 3.911 | 31,145,616 | -0.01(-0.26%) |
Oct 04, 2012 | 3.898 | 3.921 | 3.849 | 3.921 | 51,876,272 | +0.02(+0.53%) |
Oct 03, 2012 | 3.934 | 3.939 | 3.883 | 3.901 | 27,340,890 | -0.04(-1.11%) |
Oct 02, 2012 | 3.998 | 4.001 | 3.931 | 3.944 | 29,565,392 | -0.01(-0.19%) |