Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.074 | 4.339 | 4.074 | 4.272 | 11,004 | +0.16(+3.90%) |
Dec 28, 2012 | 4.235 | 4.261 | 4.104 | 4.112 | 10,256 | -0.10(-2.48%) |
Dec 27, 2012 | 4.250 | 4.369 | 4.216 | 4.216 | 3,840 | -0.01(-0.18%) |
Dec 26, 2012 | 4.351 | 4.410 | 4.220 | 4.224 | 15,196 | -0.09(-1.99%) |
Dec 24, 2012 | 4.380 | 4.421 | 4.246 | 4.309 | 18,224 | +0.07(+1.76%) |
Dec 21, 2012 | 4.220 | 4.276 | 4.205 | 4.235 | 4,371 | -0.12(-2.74%) |
Dec 20, 2012 | 4.403 | 4.403 | 4.354 | 4.354 | 1,340 | +0.01(+0.26%) |
Dec 19, 2012 | 4.220 | 4.384 | 4.185 | 4.343 | 11,945 | +0.24(+5.72%) |
Dec 18, 2012 | 4.104 | 4.179 | 4.104 | 4.108 | 17,926 | +0.04(+0.87%) |
Dec 17, 2012 | 3.991 | 4.211 | 3.991 | 4.072 | 25,163 | +0.00(+0.00%) |
Dec 14, 2012 | 4.197 | 4.197 | 4.012 | 4.072 | 18,238 | -0.12(-2.97%) |
Dec 13, 2012 | 4.190 | 4.229 | 4.190 | 4.197 | 6,579 | +0.01(+0.17%) |
Dec 12, 2012 | 4.083 | 4.190 | 4.055 | 4.190 | 13,495 | +0.13(+3.15%) |
Dec 11, 2012 | 3.955 | 4.168 | 3.877 | 4.062 | 60,918 | +0.13(+3.35%) |
Dec 10, 2012 | 4.112 | 4.126 | 3.930 | 3.930 | 10,968 | -0.21(-4.99%) |
Dec 07, 2012 | 4.140 | 4.140 | 4.126 | 4.136 | 1,518 | +0.04(+1.04%) |
Dec 06, 2012 | 4.072 | 4.108 | 4.072 | 4.094 | 4,388 | -0.02(-0.52%) |
Dec 05, 2012 | 4.147 | 4.158 | 4.108 | 4.115 | 4,217 | -0.07(-1.62%) |
Dec 04, 2012 | 4.183 | 4.183 | 4.168 | 4.183 | 7,085 | +0.07(+1.73%) |
Nov 30, 2012 | 3.964 | 4.211 | 3.964 | 4.112 | 3,936 | +0.06(+1.40%) |
Nov 29, 2012 | 4.193 | 4.211 | 4.005 | 4.055 | 19,473 | -0.15(-3.47%) |
Nov 27, 2012 | 4.040 | 4.200 | 4.200 | 4.200 | 5,060 | +0.11(+2.78%) |
Nov 26, 2012 | 3.820 | 4.087 | 3.820 | 4.087 | 6,078 | +0.30(+7.89%) |
Nov 23, 2012 | 3.831 | 3.831 | 3.788 | 3.788 | 1,245 | +0.02(+0.47%) |
Nov 21, 2012 | 3.770 | 3.770 | 3.770 | 3.770 | 281 | -0.06(-1.58%) |
Nov 20, 2012 | 3.788 | 3.838 | 3.770 | 3.831 | 17,102 | +0.01(+0.37%) |
Nov 19, 2012 | 3.770 | 3.985 | 3.770 | 3.816 | 8,997 | +0.08(+2.19%) |
Nov 16, 2012 | 3.735 | 3.735 | 3.735 | 3.735 | 281 | -0.16(-4.11%) |
Nov 15, 2012 | 3.838 | 3.912 | 3.688 | 3.895 | 11,527 | +0.07(+1.86%) |
Nov 14, 2012 | 3.841 | 3.845 | 3.799 | 3.823 | 6,185 | -0.02(-0.46%) |
Nov 13, 2012 | 3.987 | 3.987 | 3.818 | 3.841 | 2,713 | -0.12(-3.14%) |
Nov 12, 2012 | 4.005 | 4.005 | 3.966 | 3.966 | 1,968 | -0.02(-0.62%) |
Nov 09, 2012 | 3.962 | 4.051 | 3.706 | 3.991 | 12,289 | -0.04(-1.10%) |
Nov 08, 2012 | 4.077 | 4.077 | 3.954 | 4.035 | 15,829 | -0.02(-0.61%) |
Nov 07, 2012 | 4.070 | 4.077 | 4.060 | 4.060 | 4,153 | -0.01(-0.17%) |
Nov 06, 2012 | 4.169 | 4.172 | 4.067 | 4.067 | 2,699 | +0.02(+0.52%) |
Nov 05, 2012 | 4.148 | 4.148 | 4.046 | 4.046 | 569 | -0.13(-3.11%) |
Nov 01, 2012 | 4.144 | 4.176 | 4.176 | 4.176 | 10,811 | +0.09(+2.24%) |
Oct 31, 2012 | 4.123 | 4.176 | 4.081 | 4.084 | 4,546 | -0.07(-1.78%) |
Oct 26, 2012 | 4.102 | 4.158 | 4.158 | 4.158 | 7,397 | +0.00(+0.08%) |
Oct 25, 2012 | 4.155 | 4.288 | 4.122 | 4.155 | 20,689 | -0.02(-0.42%) |
Oct 24, 2012 | 4.105 | 4.172 | 4.105 | 4.172 | 4,267 | +0.02(+0.51%) |
Oct 23, 2012 | 4.151 | 4.151 | 4.151 | 4.151 | 284 | -0.02(-0.59%) |
Oct 19, 2012 | 4.183 | 4.183 | 4.140 | 4.176 | 1,138 | -0.01(-0.17%) |
Oct 18, 2012 | 4.190 | 4.190 | 4.183 | 4.183 | 1,707 | -0.04(-0.83%) |
Oct 16, 2012 | 4.151 | 4.218 | 4.218 | 4.218 | 8,535 | -0.02(-0.41%) |
Oct 15, 2012 | 4.235 | 4.235 | 4.235 | 4.235 | 665 | +0.01(+0.33%) |
Oct 12, 2012 | 4.260 | 4.260 | 4.221 | 4.221 | 2,560 | -0.01(-0.33%) |
Oct 10, 2012 | 4.235 | 4.235 | 4.235 | 4.235 | 569 | +0.05(+1.18%) |
Oct 08, 2012 | 4.299 | 4.186 | 4.186 | 4.186 | 5,121 | -0.07(-1.57%) |
Oct 05, 2012 | 4.249 | 4.306 | 4.249 | 4.253 | 7,917 | +0.04(+0.83%) |
Oct 04, 2012 | 4.116 | 4.274 | 4.081 | 4.218 | 33,728 | -0.04(-0.99%) |
Oct 03, 2012 | 4.260 | 4.260 | 4.218 | 4.260 | 4,267 | +0.01(+0.25%) |
Oct 02, 2012 | 4.249 | 4.249 | 4.235 | 4.249 | 1,422 | +0.03(+0.75%) |