Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.380 | 4.500 | 4.060 | 4.500 | 36,879 | +0.15(+3.45%) |
Dec 28, 2012 | 4.290 | 4.440 | 4.290 | 4.350 | 1,491 | -0.10(-2.25%) |
Dec 27, 2012 | 4.420 | 4.470 | 4.360 | 4.450 | 5,034 | -0.01(-0.22%) |
Dec 26, 2012 | 4.460 | 4.460 | 4.445 | 4.460 | 1,966 | -0.04(-0.89%) |
Dec 24, 2012 | 4.470 | 4.500 | 4.470 | 4.500 | 2,528 | +0.17(+3.93%) |
Dec 21, 2012 | 4.330 | 4.370 | 4.238 | 4.330 | 6,732 | -0.01(-0.23%) |
Dec 20, 2012 | 4.420 | 4.480 | 4.300 | 4.340 | 46,571 | -0.06(-1.36%) |
Dec 19, 2012 | 4.260 | 4.400 | 4.260 | 4.400 | 1,210 | +0.17(+4.02%) |
Dec 18, 2012 | 4.260 | 4.370 | 4.061 | 4.230 | 3,544 | +0.00(+0.00%) |
Dec 17, 2012 | 4.260 | 4.290 | 4.230 | 4.230 | 17,514 | -0.07(-1.63%) |
Dec 14, 2012 | 4.340 | 4.340 | 4.300 | 4.300 | 400 | -0.08(-1.83%) |
Dec 13, 2012 | 4.340 | 4.380 | 4.290 | 4.380 | 10,085 | +0.08(+1.86%) |
Dec 12, 2012 | 4.300 | 4.380 | 4.220 | 4.300 | 7,057 | +0.02(+0.47%) |
Dec 11, 2012 | 4.290 | 4.360 | 4.280 | 4.280 | 10,500 | -0.01(-0.23%) |
Dec 10, 2012 | 4.110 | 4.290 | 4.110 | 4.290 | 6,243 | +0.09(+2.14%) |
Dec 07, 2012 | 4.240 | 4.260 | 3.720 | 4.200 | 15,453 | +0.00(+0.00%) |
Dec 06, 2012 | 4.100 | 4.220 | 4.100 | 4.200 | 4,130 | +0.11(+2.69%) |
Dec 05, 2012 | 4.300 | 4.330 | 4.090 | 4.090 | 12,652 | -0.18(-4.21%) |
Dec 04, 2012 | 4.210 | 4.300 | 4.070 | 4.270 | 7,434 | -0.02(-0.47%) |
Nov 30, 2012 | 4.180 | 4.290 | 4.120 | 4.290 | 16,114 | +0.06(+1.42%) |
Nov 29, 2012 | 4.020 | 4.230 | 4.010 | 4.230 | 42,717 | +0.16(+3.93%) |
Nov 28, 2012 | 4.060 | 4.070 | 4.040 | 4.070 | 8,643 | +0.01(+0.25%) |
Nov 27, 2012 | 4.150 | 4.190 | 3.800 | 4.060 | 179,351 | -0.12(-2.87%) |
Nov 26, 2012 | 4.260 | 4.340 | 4.170 | 4.180 | 3,614 | -0.13(-3.02%) |
Nov 21, 2012 | 4.390 | 4.310 | 4.310 | 4.310 | 5,300 | +0.03(+0.70%) |
Nov 20, 2012 | 4.340 | 4.340 | 4.250 | 4.280 | 15,958 | -0.12(-2.69%) |
Nov 19, 2012 | 4.400 | 4.400 | 4.399 | 4.399 | 1,958 | +0.06(+1.35%) |
Nov 16, 2012 | 4.162 | 4.340 | 4.150 | 4.340 | 7,038 | -0.05(-1.14%) |
Nov 15, 2012 | 4.250 | 4.470 | 4.200 | 4.390 | 11,997 | +0.06(+1.39%) |
Nov 14, 2012 | 3.990 | 4.500 | 3.990 | 4.330 | 10,631 | -0.14(-3.13%) |
Nov 13, 2012 | 4.450 | 4.480 | 4.360 | 4.470 | 3,910 | +0.05(+1.13%) |
Nov 09, 2012 | 4.420 | 4.420 | 4.420 | 4.420 | 0 | -0.05(-1.12%) |
Nov 08, 2012 | 4.500 | 4.500 | 4.360 | 4.470 | 10,577 | -0.17(-3.66%) |
Nov 07, 2012 | 4.580 | 4.650 | 4.540 | 4.640 | 8,500 | +0.06(+1.31%) |
Nov 06, 2012 | 4.570 | 4.580 | 4.570 | 4.580 | 1,300 | +0.01(+0.22%) |
Nov 05, 2012 | 4.550 | 4.570 | 4.510 | 4.570 | 4,181 | +0.00(+0.00%) |
Nov 02, 2012 | 4.500 | 4.570 | 4.292 | 4.570 | 5,447 | +0.05(+1.11%) |
Nov 01, 2012 | 4.450 | 4.530 | 4.420 | 4.520 | 11,065 | +0.02(+0.44%) |
Oct 31, 2012 | 4.590 | 4.590 | 4.240 | 4.500 | 17,149 | -0.05(-1.10%) |
Oct 26, 2012 | 4.510 | 4.550 | 4.550 | 4.550 | 7,100 | +0.07(+1.56%) |
Oct 25, 2012 | 4.680 | 4.680 | 4.412 | 4.480 | 8,454 | -0.20(-4.27%) |
Oct 24, 2012 | 4.700 | 4.700 | 4.640 | 4.680 | 2,100 | -0.02(-0.43%) |
Oct 23, 2012 | 4.490 | 4.730 | 4.490 | 4.700 | 4,200 | -0.12(-2.49%) |
Oct 19, 2012 | 4.820 | 4.850 | 4.670 | 4.820 | 649 | +0.02(+0.42%) |
Oct 18, 2012 | 4.650 | 4.870 | 4.500 | 4.800 | 42,476 | +0.13(+2.78%) |
Oct 17, 2012 | 4.630 | 4.760 | 4.450 | 4.670 | 1,433 | +0.07(+1.52%) |
Oct 16, 2012 | 4.590 | 4.670 | 4.500 | 4.600 | 19,647 | +0.00(+0.00%) |
Oct 15, 2012 | 4.550 | 4.600 | 4.481 | 4.600 | 9,741 | +0.05(+1.10%) |
Oct 12, 2012 | 4.550 | 4.590 | 4.430 | 4.550 | 14,209 | -0.04(-0.87%) |
Oct 11, 2012 | 4.560 | 4.600 | 4.480 | 4.590 | 11,518 | +0.09(+2.00%) |
Oct 10, 2012 | 4.550 | 4.550 | 4.400 | 4.500 | 7,932 | -0.02(-0.44%) |
Oct 09, 2012 | 4.470 | 4.600 | 4.470 | 4.520 | 6,143 | -0.08(-1.74%) |
Oct 08, 2012 | 4.530 | 4.600 | 4.460 | 4.600 | 2,600 | +0.06(+1.32%) |
Oct 05, 2012 | 4.550 | 4.600 | 4.540 | 4.540 | 9,100 | +0.02(+0.44%) |
Oct 04, 2012 | 4.550 | 4.550 | 4.500 | 4.520 | 6,800 | -0.03(-0.66%) |
Oct 03, 2012 | 4.450 | 4.550 | 4.450 | 4.550 | 102,928 | +0.10(+2.25%) |
Oct 02, 2012 | 4.590 | 4.649 | 4.340 | 4.450 | 5,600 | -0.15(-3.26%) |