Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.580 | 6.990 | 6.490 | 6.990 | 75,126 | +0.50(+7.70%) |
Dec 28, 2012 | 6.290 | 6.500 | 6.290 | 6.490 | 26,110 | +0.25(+4.01%) |
Dec 27, 2012 | 5.820 | 6.350 | 5.660 | 6.240 | 36,018 | +0.38(+6.48%) |
Dec 26, 2012 | 5.440 | 6.010 | 5.360 | 5.860 | 12,408 | +0.35(+6.35%) |
Dec 24, 2012 | 5.580 | 5.580 | 5.500 | 5.510 | 5,400 | -0.09(-1.61%) |
Dec 21, 2012 | 4.610 | 5.690 | 4.610 | 5.600 | 73,215 | +0.70(+14.29%) |
Dec 20, 2012 | 4.800 | 4.970 | 4.790 | 4.900 | 16,300 | +0.10(+2.08%) |
Dec 19, 2012 | 4.900 | 4.990 | 4.800 | 4.800 | 17,795 | -0.16(-3.23%) |
Dec 18, 2012 | 4.340 | 5.060 | 4.260 | 4.960 | 61,410 | +0.46(+10.22%) |
Dec 17, 2012 | 4.070 | 4.600 | 4.000 | 4.500 | 121,675 | +0.46(+11.39%) |
Dec 14, 2012 | 3.930 | 4.250 | 3.771 | 4.040 | 108,519 | +0.17(+4.39%) |
Dec 13, 2012 | 3.800 | 3.880 | 3.760 | 3.870 | 266,325 | -0.23(-5.61%) |
Dec 12, 2012 | 3.930 | 4.140 | 3.930 | 4.100 | 26,518 | +0.37(+9.92%) |
Dec 11, 2012 | 3.800 | 4.080 | 3.720 | 3.730 | 21,853 | +0.01(+0.27%) |
Dec 10, 2012 | 3.990 | 3.990 | 3.710 | 3.720 | 8,200 | -0.21(-5.43%) |
Dec 07, 2012 | 3.900 | 3.933 | 3.700 | 3.933 | 4,400 | +0.04(+1.14%) |
Dec 06, 2012 | 3.990 | 4.000 | 3.880 | 3.889 | 5,725 | -0.00(-0.03%) |
Dec 05, 2012 | 3.990 | 3.990 | 3.870 | 3.890 | 13,075 | -0.05(-1.27%) |
Dec 04, 2012 | 4.180 | 4.189 | 3.860 | 3.940 | 14,666 | -0.24(-5.74%) |
Nov 30, 2012 | 4.120 | 4.180 | 4.100 | 4.180 | 1,300 | +0.00(+0.00%) |
Nov 29, 2012 | 4.230 | 4.280 | 4.130 | 4.180 | 7,557 | +0.01(+0.24%) |
Nov 28, 2012 | 4.180 | 4.250 | 4.160 | 4.170 | 2,104 | -0.15(-3.47%) |
Nov 27, 2012 | 4.420 | 4.550 | 4.260 | 4.320 | 12,400 | -0.03(-0.69%) |
Nov 26, 2012 | 4.380 | 4.398 | 4.350 | 4.350 | 3,700 | -0.21(-4.61%) |
Nov 23, 2012 | 4.410 | 4.560 | 4.410 | 4.560 | 200 | +0.19(+4.35%) |
Nov 21, 2012 | 4.520 | 4.660 | 4.370 | 4.370 | 6,300 | -0.13(-2.89%) |
Nov 20, 2012 | 4.620 | 4.620 | 4.410 | 4.500 | 2,796 | -0.06(-1.32%) |
Nov 19, 2012 | 4.420 | 4.610 | 4.420 | 4.560 | 4,890 | +0.15(+3.40%) |
Nov 16, 2012 | 4.620 | 4.620 | 4.410 | 4.410 | 2,000 | -0.21(-4.59%) |
Nov 15, 2012 | 4.650 | 4.650 | 4.480 | 4.622 | 7,306 | -0.13(-2.69%) |
Nov 13, 2012 | 4.650 | 4.750 | 4.750 | 4.750 | 5,700 | +0.10(+2.15%) |
Nov 12, 2012 | 4.740 | 4.740 | 4.650 | 4.650 | 200 | -0.12(-2.51%) |
Nov 09, 2012 | 4.780 | 4.780 | 4.720 | 4.770 | 969 | +0.01(+0.21%) |
Nov 08, 2012 | 4.780 | 4.960 | 4.750 | 4.760 | 5,359 | -0.05(-1.04%) |
Nov 07, 2012 | 5.050 | 5.506 | 4.810 | 4.810 | 836 | +0.03(+0.63%) |
Nov 06, 2012 | 4.640 | 4.800 | 4.600 | 4.780 | 2,100 | -0.07(-1.44%) |
Nov 05, 2012 | 4.610 | 4.990 | 4.610 | 4.850 | 2,097 | +0.10(+2.11%) |
Nov 02, 2012 | 4.690 | 5.030 | 4.690 | 4.750 | 9,420 | +0.01(+0.21%) |
Nov 01, 2012 | 4.680 | 4.750 | 4.660 | 4.740 | 4,200 | +0.06(+1.28%) |
Oct 31, 2012 | 4.960 | 5.480 | 4.610 | 4.680 | 2,400 | -0.28(-5.65%) |
Oct 26, 2012 | 4.960 | 4.960 | 4.960 | 4.960 | 900 | -0.12(-2.36%) |
Oct 25, 2012 | 5.138 | 5.138 | 4.853 | 5.080 | 1,835 | -0.06(-1.17%) |
Oct 24, 2012 | 5.140 | 5.140 | 5.140 | 5.140 | 100 | +0.01(+0.19%) |
Oct 23, 2012 | 5.130 | 5.130 | 5.130 | 5.130 | 500 | +0.30(+6.21%) |
Oct 19, 2012 | 4.630 | 5.180 | 4.630 | 4.830 | 1,900 | +0.28(+6.15%) |
Oct 18, 2012 | 4.540 | 4.600 | 4.540 | 4.550 | 600 | -0.17(-3.60%) |
Oct 17, 2012 | 4.900 | 5.290 | 4.720 | 4.720 | 1,400 | -0.26(-5.22%) |
Oct 16, 2012 | 5.040 | 5.158 | 4.980 | 4.980 | 2,501 | -0.19(-3.68%) |
Oct 15, 2012 | 5.160 | 5.240 | 5.160 | 5.170 | 1,102 | +0.06(+1.17%) |
Oct 12, 2012 | 4.980 | 5.110 | 4.980 | 5.110 | 1,300 | +0.07(+1.39%) |
Oct 11, 2012 | 4.760 | 5.100 | 4.730 | 5.040 | 6,751 | +0.36(+7.69%) |
Oct 10, 2012 | 4.610 | 4.738 | 4.600 | 4.680 | 14,395 | -0.07(-1.47%) |
Oct 09, 2012 | 4.800 | 4.800 | 4.750 | 4.750 | 11,423 | -0.17(-3.46%) |
Oct 08, 2012 | 5.100 | 5.100 | 4.920 | 4.920 | 4,468 | -0.29(-5.57%) |
Oct 05, 2012 | 5.400 | 5.420 | 5.200 | 5.210 | 7,621 | -0.36(-6.46%) |
Oct 04, 2012 | 5.570 | 5.570 | 5.390 | 5.570 | 2,200 | +0.12(+2.20%) |
Oct 03, 2012 | 5.600 | 5.650 | 5.450 | 5.450 | 5,284 | -0.05(-0.91%) |
Oct 02, 2012 | 5.500 | 5.530 | 5.500 | 5.500 | 1,040 | -0.05(-0.90%) |