Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.910 | 4.962 | 4.850 | 4.930 | 51,326 | -0.01(-0.20%) |
Dec 28, 2012 | 4.820 | 4.940 | 4.820 | 4.940 | 90,160 | +0.09(+1.86%) |
Dec 27, 2012 | 5.040 | 5.097 | 4.840 | 4.850 | 86,868 | -0.12(-2.41%) |
Dec 26, 2012 | 4.990 | 5.060 | 4.930 | 4.970 | 63,753 | +0.05(+1.02%) |
Dec 24, 2012 | 5.020 | 5.020 | 4.870 | 4.920 | 30,101 | -0.09(-1.80%) |
Dec 21, 2012 | 4.630 | 5.035 | 4.630 | 5.010 | 229,865 | -0.17(-3.28%) |
Dec 20, 2012 | 5.300 | 5.320 | 5.070 | 5.180 | 188,422 | -0.12(-2.26%) |
Dec 19, 2012 | 5.330 | 5.400 | 5.300 | 5.300 | 93,133 | -0.07(-1.30%) |
Dec 18, 2012 | 5.460 | 5.488 | 5.270 | 5.370 | 137,829 | -0.13(-2.36%) |
Dec 17, 2012 | 5.500 | 5.600 | 5.450 | 5.500 | 105,601 | -0.01(-0.18%) |
Dec 14, 2012 | 5.400 | 5.540 | 5.400 | 5.510 | 117,899 | -0.02(-0.36%) |
Dec 13, 2012 | 5.250 | 5.860 | 5.175 | 5.530 | 1,090,437 | +0.42(+8.22%) |
Dec 12, 2012 | 5.130 | 5.160 | 5.060 | 5.110 | 156,264 | -0.03(-0.58%) |
Dec 11, 2012 | 4.920 | 5.150 | 4.920 | 5.140 | 284,245 | +0.24(+4.90%) |
Dec 10, 2012 | 4.790 | 4.960 | 4.790 | 4.900 | 205,558 | +0.12(+2.51%) |
Dec 07, 2012 | 4.560 | 4.840 | 4.550 | 4.780 | 113,803 | +0.21(+4.60%) |
Dec 06, 2012 | 4.620 | 4.630 | 4.496 | 4.570 | 88,309 | -0.08(-1.72%) |
Dec 05, 2012 | 4.700 | 4.720 | 4.620 | 4.650 | 126,194 | +0.01(+0.22%) |
Dec 04, 2012 | 4.670 | 4.700 | 4.639 | 4.640 | 206,957 | +0.05(+1.09%) |
Nov 30, 2012 | 4.490 | 4.590 | 4.420 | 4.590 | 152,873 | +0.09(+2.00%) |
Nov 29, 2012 | 4.550 | 4.600 | 4.500 | 4.500 | 60,246 | +0.00(+0.00%) |
Nov 28, 2012 | 4.470 | 4.540 | 4.470 | 4.500 | 126,509 | +0.01(+0.33%) |
Nov 27, 2012 | 4.550 | 4.550 | 4.460 | 4.485 | 128,807 | +0.04(+1.01%) |
Nov 26, 2012 | 4.250 | 4.526 | 4.250 | 4.440 | 176,913 | +0.32(+7.77%) |
Nov 23, 2012 | 4.060 | 4.150 | 4.010 | 4.120 | 27,742 | +0.08(+1.98%) |
Nov 21, 2012 | 4.000 | 4.100 | 4.000 | 4.040 | 25,459 | +0.07(+1.76%) |
Nov 20, 2012 | 4.080 | 4.080 | 3.890 | 3.970 | 45,739 | -0.08(-1.98%) |
Nov 19, 2012 | 3.945 | 4.180 | 3.900 | 4.050 | 188,459 | +0.11(+2.79%) |
Nov 16, 2012 | 3.760 | 3.940 | 3.730 | 3.940 | 46,468 | +0.13(+3.41%) |
Nov 15, 2012 | 3.772 | 3.910 | 3.749 | 3.810 | 94,954 | -0.16(-4.03%) |
Nov 14, 2012 | 4.030 | 4.059 | 3.830 | 3.970 | 162,295 | +0.03(+0.76%) |
Nov 13, 2012 | 3.750 | 4.000 | 3.720 | 3.940 | 216,183 | +0.19(+5.07%) |
Nov 12, 2012 | 3.840 | 3.870 | 3.750 | 3.750 | 35,734 | -0.14(-3.60%) |
Nov 09, 2012 | 3.850 | 3.980 | 3.790 | 3.890 | 45,212 | +0.04(+1.04%) |
Nov 08, 2012 | 3.700 | 3.900 | 3.700 | 3.850 | 44,787 | +0.08(+2.12%) |
Nov 07, 2012 | 3.950 | 3.980 | 3.680 | 3.770 | 52,079 | -0.11(-2.84%) |
Nov 06, 2012 | 4.022 | 4.050 | 3.780 | 3.880 | 72,793 | -0.12(-3.00%) |
Nov 05, 2012 | 3.790 | 4.020 | 3.762 | 4.000 | 61,185 | +0.13(+3.36%) |
Nov 02, 2012 | 3.670 | 3.870 | 3.630 | 3.870 | 30,800 | +0.22(+6.03%) |
Nov 01, 2012 | 3.620 | 3.680 | 3.590 | 3.650 | 34,804 | -0.02(-0.54%) |
Oct 31, 2012 | 3.750 | 3.750 | 3.560 | 3.670 | 81,060 | -0.05(-1.34%) |
Oct 26, 2012 | 3.610 | 3.720 | 3.720 | 3.720 | 38,500 | +0.13(+3.62%) |
Oct 25, 2012 | 3.870 | 4.060 | 3.530 | 3.590 | 75,294 | -0.22(-5.77%) |
Oct 24, 2012 | 3.910 | 3.920 | 3.740 | 3.810 | 22,089 | -0.10(-2.56%) |
Oct 23, 2012 | 3.880 | 3.950 | 3.840 | 3.910 | 38,375 | -0.11(-2.74%) |
Oct 19, 2012 | 4.030 | 4.060 | 3.923 | 4.020 | 33,805 | -0.06(-1.47%) |
Oct 18, 2012 | 4.380 | 4.420 | 3.930 | 4.080 | 95,839 | -0.15(-3.55%) |
Oct 17, 2012 | 4.180 | 4.250 | 4.040 | 4.230 | 127,969 | +0.23(+5.75%) |
Oct 16, 2012 | 4.040 | 4.040 | 3.960 | 4.000 | 62,264 | +0.08(+2.04%) |
Oct 15, 2012 | 3.920 | 4.040 | 3.910 | 3.920 | 20,510 | +0.06(+1.55%) |
Oct 12, 2012 | 3.872 | 3.938 | 3.732 | 3.860 | 21,590 | -0.07(-1.78%) |
Oct 11, 2012 | 3.970 | 3.970 | 3.750 | 3.930 | 12,999 | -0.03(-0.88%) |
Oct 10, 2012 | 4.090 | 4.090 | 3.920 | 3.965 | 42,210 | -0.09(-2.34%) |
Oct 09, 2012 | 3.950 | 4.070 | 3.950 | 4.060 | 32,584 | +0.11(+2.78%) |
Oct 08, 2012 | 3.950 | 3.960 | 3.880 | 3.950 | 14,971 | +0.03(+0.77%) |
Oct 05, 2012 | 3.940 | 3.999 | 3.850 | 3.920 | 50,987 | -0.04(-1.01%) |
Oct 04, 2012 | 4.000 | 4.010 | 3.860 | 3.960 | 40,481 | +0.00(+0.00%) |
Oct 03, 2012 | 3.940 | 4.030 | 3.930 | 3.960 | 20,620 | +0.09(+2.33%) |
Oct 02, 2012 | 3.900 | 3.969 | 3.820 | 3.870 | 25,655 | +0.02(+0.52%) |