Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.279 | 4.386 | 4.279 | 4.353 | 198,985 | +0.03(+0.76%) |
Dec 28, 2012 | 4.189 | 4.320 | 4.189 | 4.320 | 26,654 | +0.06(+1.35%) |
Dec 27, 2012 | 4.222 | 4.295 | 4.222 | 4.263 | 55,655 | +0.04(+0.97%) |
Dec 26, 2012 | 4.164 | 4.295 | 4.140 | 4.222 | 54,646 | +0.02(+0.59%) |
Dec 24, 2012 | 4.328 | 4.328 | 3.689 | 4.197 | 137,644 | -0.16(-3.58%) |
Dec 21, 2012 | 4.295 | 4.377 | 4.230 | 4.353 | 56,488 | +0.02(+0.38%) |
Dec 20, 2012 | 4.263 | 4.377 | 4.222 | 4.336 | 37,637 | +0.07(+1.73%) |
Dec 19, 2012 | 4.271 | 4.304 | 4.246 | 4.263 | 10,561 | -0.03(-0.76%) |
Dec 18, 2012 | 4.271 | 4.320 | 4.263 | 4.295 | 25,505 | +0.03(+0.77%) |
Dec 17, 2012 | 4.287 | 4.402 | 4.197 | 4.263 | 49,249 | +0.00(+0.00%) |
Dec 14, 2012 | 4.246 | 4.271 | 4.099 | 4.263 | 11,764 | -0.01(-0.19%) |
Dec 13, 2012 | 4.287 | 4.320 | 4.131 | 4.271 | 182,584 | -0.06(-1.33%) |
Dec 12, 2012 | 4.353 | 4.377 | 4.312 | 4.328 | 25,166 | -0.02(-0.38%) |
Dec 11, 2012 | 4.287 | 4.410 | 4.287 | 4.345 | 54,729 | +0.02(+0.38%) |
Dec 10, 2012 | 4.361 | 4.492 | 4.295 | 4.328 | 78,061 | -0.11(-2.40%) |
Dec 07, 2012 | 4.443 | 4.468 | 4.410 | 4.435 | 31,545 | +0.00(+0.00%) |
Dec 06, 2012 | 4.353 | 4.459 | 4.353 | 4.435 | 69,497 | -0.03(-0.73%) |
Dec 05, 2012 | 4.312 | 4.500 | 4.312 | 4.468 | 165,561 | +0.20(+4.60%) |
Dec 04, 2012 | 4.222 | 4.279 | 4.107 | 4.271 | 97,544 | -0.04(-0.95%) |
Nov 30, 2012 | 4.230 | 4.345 | 4.230 | 4.312 | 23,569 | +0.03(+0.77%) |
Nov 29, 2012 | 4.345 | 4.435 | 4.279 | 4.279 | 115,643 | -0.20(-4.40%) |
Nov 28, 2012 | 4.492 | 4.533 | 4.386 | 4.476 | 54,401 | -0.07(-1.44%) |
Nov 27, 2012 | 4.566 | 4.566 | 4.468 | 4.541 | 74,649 | +0.01(+0.18%) |
Nov 26, 2012 | 4.591 | 4.591 | 4.451 | 4.533 | 164,766 | -0.03(-0.72%) |
Nov 23, 2012 | 4.509 | 4.591 | 4.476 | 4.566 | 75,931 | +0.07(+1.46%) |
Nov 21, 2012 | 4.353 | 4.509 | 4.342 | 4.500 | 45,260 | +0.19(+4.37%) |
Nov 20, 2012 | 4.205 | 4.353 | 4.205 | 4.312 | 49,563 | +0.15(+3.54%) |
Nov 19, 2012 | 4.009 | 4.164 | 4.009 | 4.164 | 60,664 | +0.16(+3.89%) |
Nov 16, 2012 | 4.017 | 4.099 | 3.935 | 4.009 | 63,112 | -0.05(-1.21%) |
Nov 15, 2012 | 3.984 | 4.058 | 3.976 | 4.058 | 78,918 | +0.16(+3.99%) |
Nov 14, 2012 | 4.263 | 4.263 | 3.877 | 3.902 | 4,400,985 | -0.07(-1.86%) |
Nov 13, 2012 | 4.050 | 4.099 | 3.976 | 3.976 | 56,254 | -0.11(-2.81%) |
Nov 12, 2012 | 3.976 | 4.091 | 3.910 | 4.091 | 2,031,116 | +0.20(+5.05%) |
Nov 09, 2012 | 3.976 | 3.976 | 3.894 | 3.894 | 15,407 | -0.07(-1.66%) |
Nov 08, 2012 | 3.927 | 3.992 | 3.894 | 3.959 | 28,106 | +0.07(+1.68%) |
Nov 07, 2012 | 3.853 | 3.894 | 3.812 | 3.894 | 34,853 | +0.09(+2.37%) |
Nov 06, 2012 | 3.853 | 3.853 | 3.779 | 3.804 | 52,426 | +0.06(+1.53%) |
Nov 05, 2012 | 3.640 | 3.754 | 3.631 | 3.746 | 32,584 | +0.11(+3.16%) |
Nov 02, 2012 | 3.640 | 3.663 | 3.549 | 3.631 | 33,573 | -0.02(-0.67%) |
Nov 01, 2012 | 3.689 | 3.689 | 3.615 | 3.656 | 27,297 | +0.01(+0.22%) |
Oct 31, 2012 | 3.599 | 3.681 | 3.599 | 3.648 | 31,662 | +0.11(+3.25%) |
Oct 26, 2012 | 3.558 | 3.533 | 3.533 | 3.533 | 17,932 | -0.03(-0.92%) |
Oct 25, 2012 | 3.549 | 3.623 | 3.533 | 3.566 | 11,458 | +0.02(+0.69%) |
Oct 24, 2012 | 3.492 | 3.541 | 3.476 | 3.541 | 8,824 | +0.10(+2.86%) |
Oct 23, 2012 | 3.476 | 3.476 | 3.386 | 3.443 | 30,249 | -0.19(-5.19%) |
Oct 19, 2012 | 3.689 | 3.689 | 3.566 | 3.631 | 31,198 | -0.04(-1.12%) |
Oct 18, 2012 | 3.648 | 3.730 | 3.648 | 3.672 | 35,411 | +0.02(+0.67%) |
Oct 17, 2012 | 3.599 | 3.648 | 3.582 | 3.648 | 28,695 | +0.02(+0.45%) |
Oct 16, 2012 | 3.574 | 3.631 | 3.549 | 3.631 | 73,915 | +0.11(+3.03%) |
Oct 15, 2012 | 3.443 | 3.525 | 3.435 | 3.525 | 72,611 | +0.11(+3.11%) |
Oct 12, 2012 | 3.443 | 3.443 | 3.289 | 3.418 | 36,257 | -0.02(-0.71%) |
Oct 11, 2012 | 3.468 | 3.468 | 3.402 | 3.443 | 27,541 | -0.04(-1.18%) |
Oct 10, 2012 | 3.402 | 3.492 | 3.377 | 3.484 | 63,977 | +0.02(+0.71%) |
Oct 09, 2012 | 3.566 | 3.599 | 3.418 | 3.459 | 76,576 | +0.05(+1.56%) |
Oct 08, 2012 | 3.427 | 3.435 | 3.394 | 3.406 | 12,288 | +0.02(+0.61%) |
Oct 05, 2012 | 3.418 | 3.427 | 3.361 | 3.386 | 14,272 | -0.02(-0.48%) |
Oct 04, 2012 | 3.361 | 3.418 | 3.361 | 3.402 | 28,385 | +0.07(+1.97%) |
Oct 03, 2012 | 3.336 | 3.361 | 3.304 | 3.336 | 20,677 | +0.04(+1.24%) |
Oct 02, 2012 | 3.279 | 3.328 | 3.279 | 3.295 | 23,883 | +0.00(+0.00%) |