Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.370 | 4.600 | 4.350 | 4.600 | 620,893 | +0.22(+5.02%) |
Dec 28, 2012 | 4.320 | 4.420 | 4.260 | 4.380 | 397,237 | +0.03(+0.69%) |
Dec 27, 2012 | 4.370 | 4.390 | 4.230 | 4.350 | 414,791 | -0.03(-0.68%) |
Dec 26, 2012 | 4.400 | 4.430 | 4.330 | 4.380 | 331,392 | +0.00(+0.00%) |
Dec 24, 2012 | 4.350 | 4.410 | 4.350 | 4.380 | 67,931 | -0.02(-0.45%) |
Dec 21, 2012 | 4.430 | 4.480 | 4.310 | 4.400 | 1,082,478 | -0.08(-1.79%) |
Dec 20, 2012 | 4.400 | 4.490 | 4.370 | 4.480 | 433,040 | +0.10(+2.28%) |
Dec 19, 2012 | 4.310 | 4.440 | 4.300 | 4.380 | 859,817 | +0.06(+1.39%) |
Dec 18, 2012 | 4.360 | 4.390 | 4.290 | 4.320 | 1,266,592 | -0.04(-0.92%) |
Dec 17, 2012 | 4.330 | 4.360 | 4.280 | 4.360 | 329,697 | +0.04(+0.93%) |
Dec 14, 2012 | 4.330 | 4.360 | 4.310 | 4.320 | 385,207 | -0.03(-0.69%) |
Dec 13, 2012 | 4.390 | 4.390 | 4.300 | 4.350 | 400,209 | -0.06(-1.36%) |
Dec 12, 2012 | 4.450 | 4.480 | 4.400 | 4.410 | 277,317 | -0.03(-0.68%) |
Dec 11, 2012 | 4.400 | 4.455 | 4.380 | 4.440 | 416,816 | +0.07(+1.60%) |
Dec 10, 2012 | 4.380 | 4.430 | 4.340 | 4.370 | 275,801 | +0.01(+0.23%) |
Dec 07, 2012 | 4.400 | 4.400 | 4.320 | 4.360 | 269,135 | -0.01(-0.23%) |
Dec 06, 2012 | 4.340 | 4.450 | 4.300 | 4.370 | 513,097 | +0.00(+0.00%) |
Dec 05, 2012 | 4.200 | 4.390 | 4.180 | 4.370 | 543,327 | +0.14(+3.31%) |
Dec 04, 2012 | 4.190 | 4.240 | 4.120 | 4.230 | 349,124 | +0.04(+0.95%) |
Nov 30, 2012 | 4.160 | 4.210 | 4.130 | 4.190 | 557,879 | +0.06(+1.45%) |
Nov 29, 2012 | 4.010 | 4.130 | 4.010 | 4.130 | 394,209 | +0.15(+3.77%) |
Nov 28, 2012 | 3.900 | 4.000 | 3.900 | 3.980 | 324,845 | +0.04(+1.02%) |
Nov 27, 2012 | 3.930 | 4.040 | 3.855 | 3.940 | 359,698 | +0.02(+0.51%) |
Nov 26, 2012 | 3.970 | 4.000 | 3.880 | 3.920 | 263,460 | -0.06(-1.51%) |
Nov 23, 2012 | 3.930 | 3.990 | 3.910 | 3.980 | 128,988 | +0.05(+1.27%) |
Nov 21, 2012 | 3.800 | 3.950 | 3.770 | 3.930 | 242,476 | +0.14(+3.69%) |
Nov 20, 2012 | 3.840 | 3.860 | 3.760 | 3.790 | 389,137 | -0.05(-1.30%) |
Nov 19, 2012 | 3.780 | 3.845 | 3.750 | 3.840 | 331,143 | +0.11(+2.95%) |
Nov 16, 2012 | 3.630 | 3.730 | 3.610 | 3.730 | 487,590 | +0.07(+1.91%) |
Nov 15, 2012 | 3.710 | 3.789 | 3.610 | 3.660 | 513,058 | -0.04(-1.08%) |
Nov 14, 2012 | 3.720 | 3.830 | 3.700 | 3.700 | 639,504 | +0.01(+0.27%) |
Nov 13, 2012 | 3.950 | 3.950 | 3.690 | 3.690 | 614,874 | -0.29(-7.29%) |
Nov 12, 2012 | 4.040 | 4.050 | 3.970 | 3.980 | 301,946 | -0.05(-1.24%) |
Nov 09, 2012 | 4.010 | 4.130 | 4.000 | 4.030 | 346,783 | +0.00(+0.00%) |
Nov 08, 2012 | 4.190 | 4.200 | 4.030 | 4.030 | 407,303 | -0.10(-2.42%) |
Nov 07, 2012 | 4.300 | 4.300 | 4.130 | 4.130 | 610,181 | -0.27(-6.14%) |
Nov 06, 2012 | 4.170 | 4.430 | 4.170 | 4.400 | 476,383 | +0.23(+5.52%) |
Nov 05, 2012 | 4.200 | 4.340 | 4.160 | 4.170 | 419,255 | -0.10(-2.34%) |
Nov 02, 2012 | 4.250 | 4.310 | 4.190 | 4.270 | 674,856 | -0.01(-0.23%) |
Nov 01, 2012 | 4.370 | 4.370 | 4.250 | 4.280 | 433,328 | -0.05(-1.15%) |
Oct 31, 2012 | 4.420 | 4.420 | 4.280 | 4.330 | 288,937 | +0.00(+0.00%) |
Oct 26, 2012 | 4.360 | 4.330 | 4.330 | 4.330 | 341,600 | -0.02(-0.46%) |
Oct 25, 2012 | 4.280 | 4.400 | 4.280 | 4.350 | 633,380 | +0.07(+1.64%) |
Oct 24, 2012 | 4.330 | 4.370 | 4.240 | 4.280 | 480,778 | -0.03(-0.70%) |
Oct 23, 2012 | 4.280 | 4.320 | 4.190 | 4.310 | 427,968 | -0.11(-2.49%) |
Oct 19, 2012 | 4.410 | 4.500 | 4.370 | 4.420 | 434,850 | -0.04(-0.90%) |
Oct 18, 2012 | 4.520 | 4.540 | 4.450 | 4.460 | 356,623 | -0.07(-1.55%) |
Oct 17, 2012 | 4.360 | 4.540 | 4.340 | 4.530 | 436,897 | +0.18(+4.14%) |
Oct 16, 2012 | 4.350 | 4.370 | 4.310 | 4.350 | 505,395 | +0.01(+0.23%) |
Oct 15, 2012 | 4.300 | 4.340 | 4.240 | 4.340 | 338,533 | +0.05(+1.17%) |
Oct 12, 2012 | 4.320 | 4.348 | 4.260 | 4.290 | 285,214 | -0.03(-0.69%) |
Oct 11, 2012 | 4.300 | 4.340 | 4.240 | 4.320 | 344,329 | +0.08(+1.89%) |
Oct 10, 2012 | 4.280 | 4.300 | 4.230 | 4.240 | 476,276 | -0.06(-1.40%) |
Oct 09, 2012 | 4.200 | 4.310 | 4.195 | 4.300 | 567,713 | +0.10(+2.38%) |
Oct 08, 2012 | 4.220 | 4.240 | 4.160 | 4.200 | 375,681 | -0.04(-0.94%) |
Oct 05, 2012 | 4.300 | 4.330 | 4.230 | 4.240 | 288,118 | -0.04(-0.93%) |
Oct 04, 2012 | 4.280 | 4.320 | 4.240 | 4.280 | 307,935 | +0.07(+1.66%) |
Oct 03, 2012 | 4.290 | 4.320 | 4.200 | 4.210 | 732,103 | -0.07(-1.64%) |
Oct 02, 2012 | 4.320 | 4.350 | 4.260 | 4.280 | 737,853 | -0.01(-0.23%) |