Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.548 | 4.680 | 4.535 | 4.655 | 1,115,440 | +0.10(+2.25%) |
Dec 28, 2012 | 4.586 | 4.605 | 4.529 | 4.553 | 952,264 | -0.06(-1.27%) |
Dec 27, 2012 | 4.595 | 4.634 | 4.532 | 4.611 | 2,155,032 | +0.02(+0.41%) |
Dec 26, 2012 | 4.697 | 4.710 | 4.574 | 4.593 | 2,104,376 | -0.11(-2.31%) |
Dec 24, 2012 | 4.701 | 4.796 | 4.659 | 4.701 | 1,387,280 | +0.01(+0.24%) |
Dec 21, 2012 | 4.875 | 4.875 | 4.673 | 4.690 | 16,662,344 | -0.24(-4.94%) |
Dec 20, 2012 | 4.884 | 4.944 | 4.840 | 4.934 | 2,135,064 | +0.04(+0.82%) |
Dec 19, 2012 | 4.918 | 4.949 | 4.849 | 4.894 | 2,812,176 | -0.01(-0.23%) |
Dec 18, 2012 | 4.750 | 4.915 | 4.729 | 4.905 | 5,005,912 | +0.15(+3.18%) |
Dec 17, 2012 | 4.728 | 4.774 | 4.685 | 4.754 | 2,550,896 | +0.03(+0.72%) |
Dec 14, 2012 | 4.701 | 4.744 | 4.651 | 4.720 | 965,000 | -0.00(-0.05%) |
Dec 13, 2012 | 4.775 | 4.786 | 4.697 | 4.723 | 808,224 | -0.04(-0.81%) |
Dec 12, 2012 | 4.731 | 4.831 | 4.731 | 4.761 | 1,989,992 | -0.02(-0.37%) |
Dec 11, 2012 | 4.781 | 4.900 | 4.725 | 4.779 | 1,665,160 | -0.05(-1.01%) |
Dec 10, 2012 | 4.824 | 4.864 | 4.798 | 4.827 | 1,777,120 | +0.00(+0.08%) |
Dec 07, 2012 | 4.864 | 4.888 | 4.782 | 4.824 | 1,862,392 | -0.01(-0.18%) |
Dec 06, 2012 | 4.965 | 4.996 | 4.822 | 4.832 | 1,749,120 | -0.15(-2.96%) |
Dec 05, 2012 | 5.076 | 5.076 | 4.900 | 4.980 | 1,652,680 | -0.09(-1.78%) |
Dec 04, 2012 | 5.069 | 5.101 | 5.034 | 5.070 | 2,431,624 | -0.01(-0.12%) |
Nov 30, 2012 | 5.094 | 5.094 | 5.025 | 5.076 | 1,273,856 | -0.02(-0.37%) |
Nov 29, 2012 | 5.031 | 5.095 | 5.005 | 5.095 | 2,008,504 | +0.08(+1.57%) |
Nov 28, 2012 | 5.019 | 5.031 | 4.901 | 5.016 | 903,168 | -0.01(-0.15%) |
Nov 27, 2012 | 4.978 | 5.037 | 4.959 | 5.024 | 2,226,352 | +0.04(+0.80%) |
Nov 26, 2012 | 4.947 | 5.000 | 4.931 | 4.984 | 1,615,240 | -0.01(-0.28%) |
Nov 23, 2012 | 4.985 | 5.001 | 4.966 | 4.997 | 602,448 | +0.03(+0.55%) |
Nov 21, 2012 | 4.919 | 5.006 | 4.910 | 4.970 | 1,448,984 | +0.07(+1.48%) |
Nov 20, 2012 | 4.845 | 4.938 | 4.845 | 4.897 | 1,350,720 | +0.05(+1.14%) |
Nov 19, 2012 | 4.804 | 5.000 | 4.799 | 4.843 | 1,331,344 | +0.08(+1.76%) |
Nov 16, 2012 | 4.631 | 4.819 | 4.599 | 4.759 | 2,691,456 | +0.12(+2.64%) |
Nov 15, 2012 | 4.638 | 4.713 | 4.551 | 4.636 | 1,555,432 | -0.00(-0.03%) |
Nov 14, 2012 | 4.899 | 4.910 | 4.634 | 4.638 | 1,346,768 | -0.24(-4.87%) |
Nov 13, 2012 | 4.764 | 4.884 | 4.695 | 4.875 | 3,018,032 | +0.07(+1.35%) |
Nov 12, 2012 | 4.796 | 4.861 | 4.732 | 4.810 | 1,476,192 | +0.04(+0.92%) |
Nov 09, 2012 | 4.885 | 4.918 | 4.750 | 4.766 | 2,113,936 | -0.14(-2.78%) |
Nov 08, 2012 | 4.930 | 4.982 | 4.902 | 4.902 | 2,335,520 | -0.03(-0.56%) |
Nov 07, 2012 | 4.904 | 4.981 | 4.844 | 4.930 | 2,906,288 | -0.03(-0.68%) |
Nov 06, 2012 | 4.925 | 4.976 | 4.919 | 4.964 | 2,499,520 | +0.03(+0.53%) |
Nov 05, 2012 | 4.806 | 4.940 | 4.729 | 4.938 | 3,334,416 | +0.03(+0.56%) |
Nov 02, 2012 | 4.731 | 4.959 | 4.692 | 4.910 | 6,112,424 | +0.25(+5.36%) |
Nov 01, 2012 | 4.639 | 4.692 | 4.324 | 4.660 | 7,798,104 | +0.29(+6.70%) |
Oct 31, 2012 | 4.249 | 4.375 | 4.249 | 4.367 | 5,777,552 | +0.17(+4.05%) |
Oct 26, 2012 | 4.224 | 4.197 | 4.197 | 4.197 | 4,240,000 | -0.12(-2.67%) |
Oct 25, 2012 | 4.375 | 4.394 | 4.266 | 4.312 | 3,342,560 | -0.02(-0.38%) |
Oct 24, 2012 | 4.338 | 4.367 | 4.268 | 4.329 | 3,033,648 | -0.01(-0.17%) |
Oct 23, 2012 | 4.234 | 4.350 | 4.220 | 4.336 | 1,324,656 | +0.07(+1.67%) |
Oct 19, 2012 | 4.268 | 4.431 | 4.203 | 4.265 | 2,664,000 | -0.05(-1.22%) |
Oct 18, 2012 | 4.256 | 4.327 | 4.235 | 4.317 | 1,384,256 | +0.05(+1.26%) |
Oct 17, 2012 | 4.236 | 4.308 | 4.207 | 4.264 | 1,864,568 | +0.03(+0.62%) |
Oct 16, 2012 | 4.215 | 4.250 | 4.200 | 4.237 | 1,579,504 | +0.05(+1.22%) |
Oct 15, 2012 | 4.119 | 4.201 | 4.105 | 4.186 | 940,248 | +0.06(+1.52%) |
Oct 12, 2012 | 4.162 | 4.191 | 4.071 | 4.124 | 1,240,480 | -0.04(-0.87%) |
Oct 11, 2012 | 4.164 | 4.188 | 4.135 | 4.160 | 1,201,008 | +0.03(+0.73%) |
Oct 10, 2012 | 4.144 | 4.174 | 4.101 | 4.130 | 1,701,400 | -0.03(-0.60%) |
Oct 09, 2012 | 4.237 | 4.237 | 4.140 | 4.155 | 2,420,144 | -0.09(-2.15%) |
Oct 08, 2012 | 4.294 | 4.294 | 4.211 | 4.246 | 1,722,784 | -0.12(-2.66%) |
Oct 05, 2012 | 4.295 | 4.369 | 4.295 | 4.362 | 2,896,576 | +0.08(+1.99%) |
Oct 04, 2012 | 4.320 | 4.346 | 4.229 | 4.277 | 2,122,696 | -0.03(-0.70%) |
Oct 03, 2012 | 4.319 | 4.355 | 4.256 | 4.308 | 1,545,560 | +0.00(+0.06%) |
Oct 02, 2012 | 4.334 | 4.341 | 4.255 | 4.305 | 1,708,296 | -0.01(-0.23%) |