Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.840 | 4.980 | 4.800 | 4.960 | 74,655 | +0.11(+2.27%) |
Dec 28, 2012 | 4.880 | 4.890 | 4.780 | 4.850 | 18,713 | -0.03(-0.61%) |
Dec 27, 2012 | 4.820 | 4.900 | 4.750 | 4.880 | 17,244 | +0.06(+1.24%) |
Dec 26, 2012 | 4.840 | 4.900 | 4.800 | 4.820 | 44,207 | +0.00(+0.00%) |
Dec 24, 2012 | 4.810 | 4.890 | 4.790 | 4.820 | 8,958 | -0.05(-1.03%) |
Dec 21, 2012 | 4.870 | 4.900 | 4.750 | 4.870 | 100,040 | -0.03(-0.61%) |
Dec 20, 2012 | 4.870 | 4.900 | 4.870 | 4.900 | 30,503 | +0.00(+0.00%) |
Dec 19, 2012 | 4.840 | 4.950 | 4.840 | 4.900 | 15,254 | +0.00(+0.00%) |
Dec 18, 2012 | 4.870 | 4.900 | 4.870 | 4.900 | 17,765 | +0.00(+0.00%) |
Dec 17, 2012 | 4.880 | 4.910 | 4.860 | 4.900 | 29,375 | -0.02(-0.41%) |
Dec 14, 2012 | 4.860 | 4.920 | 4.850 | 4.920 | 38,791 | +0.04(+0.82%) |
Dec 13, 2012 | 4.900 | 4.900 | 4.850 | 4.880 | 8,188 | -0.02(-0.41%) |
Dec 12, 2012 | 5.000 | 5.000 | 4.850 | 4.900 | 35,133 | -0.13(-2.58%) |
Dec 11, 2012 | 5.050 | 5.060 | 4.970 | 5.030 | 52,634 | +0.05(+1.00%) |
Dec 10, 2012 | 5.000 | 5.000 | 4.860 | 4.980 | 19,091 | +0.01(+0.20%) |
Dec 07, 2012 | 5.030 | 5.040 | 4.910 | 4.970 | 36,767 | -0.05(-1.00%) |
Dec 06, 2012 | 5.000 | 5.050 | 4.960 | 5.020 | 37,804 | +0.04(+0.80%) |
Dec 05, 2012 | 5.040 | 5.050 | 4.970 | 4.980 | 41,333 | -0.05(-0.99%) |
Dec 04, 2012 | 5.000 | 5.050 | 4.960 | 5.030 | 35,334 | +0.07(+1.41%) |
Nov 30, 2012 | 4.800 | 4.990 | 4.700 | 4.960 | 112,415 | +0.29(+6.21%) |
Nov 29, 2012 | 4.750 | 4.750 | 4.510 | 4.670 | 28,081 | -0.05(-1.06%) |
Nov 28, 2012 | 4.550 | 4.740 | 4.500 | 4.720 | 17,936 | +0.16(+3.51%) |
Nov 27, 2012 | 4.830 | 4.830 | 4.560 | 4.560 | 25,131 | -0.11(-2.36%) |
Nov 26, 2012 | 4.750 | 4.750 | 4.640 | 4.670 | 47,328 | +0.10(+2.19%) |
Nov 23, 2012 | 4.540 | 4.590 | 4.450 | 4.570 | 7,630 | +0.02(+0.44%) |
Nov 21, 2012 | 4.540 | 4.580 | 4.440 | 4.550 | 11,504 | +0.05(+1.11%) |
Nov 20, 2012 | 4.480 | 4.580 | 4.410 | 4.500 | 10,955 | -0.01(-0.22%) |
Nov 19, 2012 | 4.350 | 4.510 | 4.350 | 4.510 | 29,652 | +0.18(+4.16%) |
Nov 16, 2012 | 4.350 | 4.410 | 4.300 | 4.330 | 38,749 | -0.06(-1.37%) |
Nov 15, 2012 | 4.410 | 4.500 | 4.350 | 4.390 | 26,097 | -0.01(-0.23%) |
Nov 14, 2012 | 4.660 | 4.710 | 4.390 | 4.400 | 55,490 | -0.32(-6.78%) |
Nov 13, 2012 | 4.600 | 4.749 | 4.511 | 4.720 | 46,865 | +0.18(+3.96%) |
Nov 12, 2012 | 4.560 | 4.690 | 4.500 | 4.540 | 48,001 | +0.05(+1.11%) |
Nov 09, 2012 | 4.080 | 4.600 | 4.080 | 4.490 | 113,395 | +0.49(+12.25%) |
Nov 08, 2012 | 4.010 | 4.200 | 4.000 | 4.000 | 26,965 | +0.00(+0.00%) |
Nov 07, 2012 | 4.100 | 4.380 | 3.930 | 4.000 | 49,944 | -0.15(-3.61%) |
Nov 06, 2012 | 4.360 | 4.360 | 4.000 | 4.150 | 46,633 | -0.13(-3.04%) |
Nov 05, 2012 | 4.180 | 4.380 | 4.170 | 4.280 | 17,234 | +0.12(+2.88%) |
Nov 02, 2012 | 4.380 | 4.440 | 4.160 | 4.160 | 33,175 | -0.22(-5.02%) |
Nov 01, 2012 | 4.400 | 4.450 | 4.260 | 4.380 | 19,273 | -0.03(-0.68%) |
Oct 31, 2012 | 4.240 | 4.450 | 4.120 | 4.410 | 26,948 | +0.25(+6.01%) |
Oct 26, 2012 | 4.170 | 4.160 | 4.160 | 4.160 | 4,800 | -0.02(-0.48%) |
Oct 25, 2012 | 4.250 | 4.250 | 4.090 | 4.180 | 15,963 | -0.02(-0.48%) |
Oct 24, 2012 | 4.210 | 4.330 | 4.200 | 4.200 | 10,449 | +0.03(+0.72%) |
Oct 23, 2012 | 4.230 | 4.310 | 4.170 | 4.170 | 20,827 | -0.04(-0.95%) |
Oct 19, 2012 | 4.490 | 4.550 | 4.200 | 4.210 | 40,076 | -0.33(-7.27%) |
Oct 18, 2012 | 4.600 | 4.630 | 4.530 | 4.540 | 8,219 | -0.06(-1.30%) |
Oct 17, 2012 | 4.540 | 4.610 | 4.530 | 4.600 | 7,480 | +0.08(+1.77%) |
Oct 16, 2012 | 4.570 | 4.630 | 4.410 | 4.520 | 13,925 | -0.04(-0.88%) |
Oct 15, 2012 | 4.470 | 4.560 | 4.450 | 4.560 | 12,335 | +0.11(+2.47%) |
Oct 12, 2012 | 4.580 | 4.580 | 4.450 | 4.450 | 8,724 | -0.13(-2.84%) |
Oct 11, 2012 | 4.710 | 4.710 | 4.580 | 4.580 | 15,833 | -0.13(-2.76%) |
Oct 10, 2012 | 4.700 | 4.710 | 4.600 | 4.710 | 6,873 | +0.03(+0.64%) |
Oct 09, 2012 | 4.800 | 4.830 | 4.650 | 4.680 | 18,340 | -0.13(-2.70%) |
Oct 08, 2012 | 4.790 | 4.890 | 4.789 | 4.810 | 8,086 | +0.00(+0.00%) |
Oct 05, 2012 | 4.920 | 4.920 | 4.780 | 4.810 | 9,846 | -0.11(-2.24%) |
Oct 04, 2012 | 4.760 | 4.930 | 4.700 | 4.920 | 13,772 | +0.19(+4.02%) |
Oct 03, 2012 | 4.820 | 4.820 | 4.670 | 4.730 | 7,930 | -0.07(-1.46%) |
Oct 02, 2012 | 4.730 | 4.840 | 4.631 | 4.800 | 19,668 | +0.08(+1.69%) |