Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.528 | 4.706 | 4.471 | 4.471 | 3,634 | -0.24(-5.00%) |
Dec 28, 2012 | 4.575 | 4.706 | 4.575 | 4.706 | 453 | +0.17(+3.73%) |
Dec 27, 2012 | 4.537 | 4.537 | 4.537 | 4.537 | 212 | -0.12(-2.62%) |
Dec 26, 2012 | 4.659 | 4.659 | 4.584 | 4.659 | 956 | -0.03(-0.60%) |
Dec 24, 2012 | 4.631 | 4.688 | 4.622 | 4.688 | 636 | +0.11(+2.47%) |
Dec 21, 2012 | 4.688 | 4.697 | 4.518 | 4.575 | 4,102 | -0.11(-2.41%) |
Dec 20, 2012 | 4.688 | 4.689 | 4.659 | 4.688 | 2,273 | +0.00(+0.00%) |
Dec 19, 2012 | 4.688 | 4.688 | 4.688 | 4.688 | 463 | +0.01(+0.19%) |
Dec 18, 2012 | 4.679 | 4.679 | 4.679 | 4.679 | 265 | +0.08(+1.65%) |
Dec 17, 2012 | 4.603 | 4.603 | 4.603 | 4.603 | 106 | -0.06(-1.21%) |
Dec 14, 2012 | 4.546 | 4.744 | 4.546 | 4.659 | 3,612 | -0.09(-1.98%) |
Dec 13, 2012 | 4.763 | 4.763 | 4.753 | 4.753 | 2,023 | +0.04(+0.80%) |
Dec 12, 2012 | 4.706 | 4.801 | 4.481 | 4.716 | 6,908 | +0.08(+1.62%) |
Dec 11, 2012 | 4.631 | 4.641 | 4.631 | 4.641 | 830 | +0.01(+0.20%) |
Dec 10, 2012 | 4.631 | 4.631 | 4.631 | 4.631 | 1,075 | +0.00(+0.09%) |
Dec 07, 2012 | 4.566 | 4.631 | 4.538 | 4.627 | 1,918 | +0.09(+1.96%) |
Dec 06, 2012 | 4.538 | 4.538 | 4.538 | 4.538 | 215 | +0.02(+0.41%) |
Dec 05, 2012 | 4.510 | 4.520 | 4.510 | 4.520 | 645 | +0.00(+0.00%) |
Dec 04, 2012 | 4.520 | 4.520 | 4.520 | 4.520 | 215 | +0.06(+1.25%) |
Nov 30, 2012 | 4.492 | 4.687 | 4.427 | 4.464 | 5,700 | -0.13(-2.83%) |
Nov 29, 2012 | 4.575 | 4.641 | 4.575 | 4.594 | 1,290 | +0.01(+0.20%) |
Nov 28, 2012 | 4.594 | 4.594 | 4.575 | 4.585 | 724 | -0.01(-0.20%) |
Nov 27, 2012 | 4.594 | 4.594 | 4.566 | 4.594 | 1,075 | +0.19(+4.31%) |
Nov 26, 2012 | 4.431 | 4.436 | 4.290 | 4.404 | 4,023 | -0.02(-0.41%) |
Nov 23, 2012 | 4.417 | 4.422 | 4.417 | 4.422 | 1,543 | +0.05(+1.18%) |
Nov 21, 2012 | 4.578 | 4.578 | 4.371 | 4.371 | 2,365 | -0.19(-4.08%) |
Nov 20, 2012 | 4.464 | 4.557 | 4.445 | 4.557 | 726 | +0.06(+1.24%) |
Nov 19, 2012 | 4.380 | 4.520 | 4.371 | 4.501 | 2,258 | +0.18(+4.09%) |
Nov 16, 2012 | 4.315 | 4.538 | 4.194 | 4.324 | 10,835 | -0.05(-1.06%) |
Nov 15, 2012 | 4.389 | 4.427 | 4.371 | 4.371 | 2,820 | -0.20(-4.28%) |
Nov 14, 2012 | 4.715 | 4.715 | 4.510 | 4.566 | 4,139 | -0.15(-3.16%) |
Nov 13, 2012 | 4.799 | 4.799 | 4.696 | 4.715 | 2,900 | -0.16(-3.24%) |
Nov 12, 2012 | 4.845 | 4.882 | 4.687 | 4.873 | 4,731 | +0.07(+1.55%) |
Nov 09, 2012 | 4.743 | 4.854 | 4.594 | 4.799 | 5,664 | +0.01(+0.19%) |
Nov 08, 2012 | 4.687 | 4.789 | 4.668 | 4.789 | 6,092 | +0.07(+1.38%) |
Nov 07, 2012 | 4.510 | 4.724 | 4.399 | 4.724 | 8,361 | +0.17(+3.67%) |
Nov 06, 2012 | 4.482 | 4.650 | 4.482 | 4.557 | 1,017 | -0.14(-2.97%) |
Nov 05, 2012 | 4.622 | 4.706 | 4.622 | 4.696 | 7,991 | +0.01(+0.20%) |
Nov 02, 2012 | 4.504 | 4.696 | 4.482 | 4.687 | 2,365 | -0.09(-1.95%) |
Oct 31, 2012 | 4.482 | 4.780 | 4.780 | 4.780 | 2,043 | +0.21(+4.68%) |
Oct 26, 2012 | 4.482 | 4.566 | 4.566 | 4.566 | 1,290 | +0.09(+2.08%) |
Oct 25, 2012 | 4.585 | 4.585 | 4.464 | 4.473 | 1,720 | +0.10(+2.34%) |
Oct 24, 2012 | 4.380 | 4.380 | 4.371 | 4.371 | 817 | +0.01(+0.22%) |
Oct 23, 2012 | 4.371 | 4.371 | 4.362 | 4.362 | 3,088 | -0.01(-0.21%) |
Oct 19, 2012 | 4.548 | 4.548 | 4.371 | 4.371 | 3,829 | -0.09(-2.08%) |
Oct 18, 2012 | 4.464 | 4.557 | 4.417 | 4.464 | 1,731 | +0.03(+0.63%) |
Oct 17, 2012 | 4.436 | 4.594 | 4.436 | 4.436 | 4,946 | -0.01(-0.21%) |
Oct 16, 2012 | 4.575 | 4.575 | 4.436 | 4.445 | 2,469 | -0.11(-2.45%) |
Oct 15, 2012 | 4.557 | 4.557 | 4.510 | 4.557 | 6,642 | -0.00(-0.00%) |
Oct 12, 2012 | 4.464 | 4.557 | 4.464 | 4.557 | 1,962 | +0.14(+3.11%) |
Oct 11, 2012 | 4.455 | 4.455 | 4.420 | 4.420 | 659 | -0.02(-0.37%) |
Oct 10, 2012 | 4.548 | 4.548 | 4.436 | 4.436 | 1,238 | -0.12(-2.65%) |
Oct 09, 2012 | 4.482 | 4.557 | 4.482 | 4.557 | 322 | +0.05(+1.05%) |
Oct 08, 2012 | 4.417 | 4.509 | 4.417 | 4.509 | 338 | +0.08(+1.87%) |
Oct 05, 2012 | 4.482 | 4.510 | 4.417 | 4.427 | 2,096 | -0.07(-1.65%) |
Oct 04, 2012 | 4.641 | 4.641 | 4.501 | 4.501 | 322 | +0.02(+0.41%) |
Oct 03, 2012 | 4.501 | 4.501 | 4.482 | 4.482 | 752 | -0.01(-0.17%) |
Oct 02, 2012 | 4.490 | 4.490 | 4.490 | 4.490 | 177 | +0.07(+1.64%) |