Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.065 | 4.329 | 4.065 | 4.262 | 11,030 | +0.16(+3.90%) |
Dec 28, 2012 | 4.225 | 4.251 | 4.095 | 4.102 | 10,280 | -0.10(-2.48%) |
Dec 27, 2012 | 4.240 | 4.359 | 4.206 | 4.206 | 3,849 | -0.01(-0.18%) |
Dec 26, 2012 | 4.340 | 4.400 | 4.210 | 4.214 | 15,231 | -0.09(-1.99%) |
Dec 24, 2012 | 4.370 | 4.411 | 4.236 | 4.300 | 18,267 | +0.07(+1.76%) |
Dec 21, 2012 | 4.210 | 4.266 | 4.195 | 4.225 | 4,381 | -0.12(-2.74%) |
Dec 20, 2012 | 4.393 | 4.393 | 4.344 | 4.344 | 1,343 | +0.01(+0.26%) |
Dec 19, 2012 | 4.210 | 4.374 | 4.175 | 4.333 | 11,973 | +0.23(+5.72%) |
Dec 18, 2012 | 4.095 | 4.169 | 4.095 | 4.098 | 17,968 | +0.04(+0.87%) |
Dec 17, 2012 | 3.981 | 4.201 | 3.981 | 4.063 | 25,222 | +0.00(+0.00%) |
Dec 14, 2012 | 4.187 | 4.187 | 4.003 | 4.063 | 18,281 | -0.12(-2.97%) |
Dec 13, 2012 | 4.180 | 4.219 | 4.180 | 4.187 | 6,594 | +0.01(+0.17%) |
Dec 12, 2012 | 4.074 | 4.180 | 4.045 | 4.180 | 13,526 | +0.13(+3.15%) |
Dec 11, 2012 | 3.946 | 4.159 | 3.868 | 4.052 | 61,059 | +0.13(+3.35%) |
Dec 10, 2012 | 4.102 | 4.116 | 3.921 | 3.921 | 10,993 | -0.21(-4.99%) |
Dec 07, 2012 | 4.130 | 4.130 | 4.116 | 4.127 | 1,521 | +0.04(+1.04%) |
Dec 06, 2012 | 4.063 | 4.098 | 4.063 | 4.084 | 4,399 | -0.02(-0.52%) |
Dec 05, 2012 | 4.138 | 4.148 | 4.098 | 4.106 | 4,227 | -0.07(-1.62%) |
Dec 04, 2012 | 4.173 | 4.173 | 4.159 | 4.173 | 7,101 | +0.07(+1.73%) |
Nov 30, 2012 | 3.955 | 4.201 | 3.955 | 4.102 | 3,945 | +0.06(+1.40%) |
Nov 29, 2012 | 4.184 | 4.201 | 3.996 | 4.045 | 19,518 | -0.15(-3.47%) |
Nov 27, 2012 | 4.031 | 4.191 | 4.191 | 4.191 | 5,072 | +0.11(+2.79%) |
Nov 26, 2012 | 3.811 | 4.077 | 3.811 | 4.077 | 6,092 | +0.30(+7.89%) |
Nov 23, 2012 | 3.822 | 3.822 | 3.779 | 3.779 | 1,248 | +0.02(+0.47%) |
Nov 21, 2012 | 3.761 | 3.761 | 3.761 | 3.761 | 281 | -0.06(-1.58%) |
Nov 20, 2012 | 3.779 | 3.829 | 3.761 | 3.822 | 17,142 | +0.01(+0.37%) |
Nov 19, 2012 | 3.761 | 3.975 | 3.761 | 3.808 | 9,017 | +0.08(+2.19%) |
Nov 16, 2012 | 3.726 | 3.726 | 3.726 | 3.726 | 281 | -0.16(-4.11%) |
Nov 15, 2012 | 3.829 | 3.903 | 3.680 | 3.886 | 11,554 | +0.07(+1.86%) |
Nov 14, 2012 | 3.832 | 3.836 | 3.790 | 3.815 | 6,199 | -0.02(-0.46%) |
Nov 13, 2012 | 3.978 | 3.978 | 3.809 | 3.832 | 2,719 | -0.12(-3.14%) |
Nov 12, 2012 | 3.996 | 3.996 | 3.957 | 3.957 | 1,972 | -0.02(-0.62%) |
Nov 09, 2012 | 3.953 | 4.042 | 3.698 | 3.981 | 12,317 | -0.04(-1.10%) |
Nov 08, 2012 | 4.068 | 4.068 | 3.945 | 4.026 | 15,866 | -0.02(-0.61%) |
Nov 07, 2012 | 4.061 | 4.068 | 4.050 | 4.050 | 4,163 | -0.01(-0.17%) |
Nov 06, 2012 | 4.159 | 4.163 | 4.057 | 4.057 | 2,706 | +0.02(+0.52%) |
Nov 05, 2012 | 4.138 | 4.138 | 4.036 | 4.036 | 570 | -0.13(-3.11%) |
Nov 01, 2012 | 4.134 | 4.166 | 4.166 | 4.166 | 10,836 | +0.09(+2.24%) |
Oct 31, 2012 | 4.113 | 4.166 | 4.071 | 4.075 | 4,556 | -0.07(-1.78%) |
Oct 26, 2012 | 4.092 | 4.148 | 4.148 | 4.148 | 7,414 | +0.00(+0.08%) |
Oct 25, 2012 | 4.145 | 4.278 | 4.112 | 4.145 | 20,737 | -0.02(-0.42%) |
Oct 24, 2012 | 4.096 | 4.163 | 4.096 | 4.163 | 4,277 | +0.02(+0.51%) |
Oct 23, 2012 | 4.141 | 4.141 | 4.141 | 4.141 | 285 | -0.02(-0.59%) |
Oct 19, 2012 | 4.173 | 4.173 | 4.131 | 4.166 | 1,140 | -0.01(-0.17%) |
Oct 18, 2012 | 4.180 | 4.180 | 4.173 | 4.173 | 1,710 | -0.04(-0.83%) |
Oct 16, 2012 | 4.141 | 4.208 | 4.208 | 4.208 | 8,554 | -0.02(-0.41%) |
Oct 15, 2012 | 4.226 | 4.226 | 4.226 | 4.226 | 667 | +0.01(+0.33%) |
Oct 12, 2012 | 4.250 | 4.250 | 4.212 | 4.212 | 2,566 | -0.01(-0.33%) |
Oct 10, 2012 | 4.226 | 4.226 | 4.226 | 4.226 | 570 | +0.05(+1.18%) |
Oct 08, 2012 | 4.289 | 4.177 | 4.177 | 4.177 | 5,132 | -0.07(-1.57%) |
Oct 05, 2012 | 4.240 | 4.296 | 4.240 | 4.243 | 7,936 | +0.04(+0.83%) |
Oct 04, 2012 | 4.106 | 4.264 | 4.071 | 4.208 | 33,806 | -0.04(-0.99%) |
Oct 03, 2012 | 4.250 | 4.250 | 4.208 | 4.250 | 4,277 | +0.01(+0.25%) |
Oct 02, 2012 | 4.240 | 4.240 | 4.226 | 4.240 | 1,425 | +0.03(+0.75%) |