Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.862 | 4.068 | 3.862 | 4.064 | 4,023,175 | +0.20(+5.11%) |
Dec 28, 2012 | 3.875 | 3.918 | 3.862 | 3.867 | 1,800,074 | -0.03(-0.88%) |
Dec 27, 2012 | 3.922 | 3.940 | 3.875 | 3.901 | 1,520,719 | -0.01(-0.16%) |
Dec 26, 2012 | 3.942 | 3.960 | 3.904 | 3.907 | 910,291 | -0.03(-0.65%) |
Dec 24, 2012 | 3.925 | 3.954 | 3.916 | 3.933 | 731,745 | -0.03(-0.86%) |
Dec 21, 2012 | 3.946 | 3.967 | 3.942 | 3.967 | 859,040 | -0.01(-0.32%) |
Dec 20, 2012 | 3.976 | 3.988 | 3.950 | 3.980 | 1,188,456 | +0.01(+0.32%) |
Dec 19, 2012 | 3.950 | 3.997 | 3.946 | 3.967 | 1,223,083 | +0.00(+0.11%) |
Dec 18, 2012 | 3.925 | 3.980 | 3.899 | 3.963 | 1,397,311 | +0.03(+0.87%) |
Dec 17, 2012 | 3.933 | 3.967 | 3.916 | 3.929 | 1,213,145 | +0.02(+0.44%) |
Dec 14, 2012 | 3.929 | 3.959 | 3.912 | 3.912 | 994,862 | -0.02(-0.54%) |
Dec 13, 2012 | 3.950 | 3.959 | 3.933 | 3.933 | 951,766 | -0.02(-0.43%) |
Dec 12, 2012 | 3.959 | 3.980 | 3.946 | 3.950 | 913,948 | -0.02(-0.43%) |
Dec 11, 2012 | 3.959 | 3.993 | 3.946 | 3.967 | 1,473,662 | -0.01(-0.21%) |
Dec 10, 2012 | 3.984 | 3.984 | 3.925 | 3.976 | 1,364,696 | +0.05(+1.30%) |
Dec 07, 2012 | 3.925 | 3.946 | 3.912 | 3.925 | 1,303,402 | -0.01(-0.32%) |
Dec 06, 2012 | 3.929 | 3.958 | 3.920 | 3.937 | 1,007,861 | -0.01(-0.32%) |
Dec 05, 2012 | 3.903 | 3.971 | 3.890 | 3.950 | 1,128,759 | +0.05(+1.20%) |
Dec 04, 2012 | 3.997 | 4.010 | 3.903 | 3.903 | 1,798,727 | -0.13(-3.17%) |
Nov 30, 2012 | 4.023 | 4.052 | 4.010 | 4.031 | 830,486 | -0.00(-0.11%) |
Nov 29, 2012 | 4.048 | 4.061 | 4.027 | 4.035 | 835,349 | -0.00(-0.11%) |
Nov 28, 2012 | 4.040 | 4.048 | 4.014 | 4.040 | 853,065 | +0.01(+0.16%) |
Nov 27, 2012 | 4.020 | 4.037 | 3.999 | 4.033 | 1,364,677 | +0.02(+0.42%) |
Nov 26, 2012 | 4.004 | 4.029 | 3.999 | 4.016 | 1,158,672 | +0.00(+0.11%) |
Nov 23, 2012 | 4.016 | 4.033 | 3.991 | 4.012 | 550,885 | -0.00(-0.11%) |
Nov 21, 2012 | 3.999 | 4.016 | 3.991 | 4.016 | 1,443,673 | +0.01(+0.32%) |
Nov 20, 2012 | 3.961 | 4.004 | 3.961 | 4.004 | 1,075,776 | +0.04(+1.07%) |
Nov 19, 2012 | 3.957 | 3.982 | 3.936 | 3.961 | 1,476,246 | +0.06(+1.41%) |
Nov 16, 2012 | 3.767 | 3.914 | 3.741 | 3.906 | 2,222,497 | +0.12(+3.24%) |
Nov 15, 2012 | 3.796 | 3.843 | 3.716 | 3.783 | 3,061,642 | -0.01(-0.33%) |
Nov 14, 2012 | 4.020 | 4.025 | 3.779 | 3.796 | 3,901,263 | -0.21(-5.28%) |
Nov 13, 2012 | 4.012 | 4.037 | 3.978 | 4.008 | 1,467,820 | -0.00(-0.11%) |
Nov 12, 2012 | 4.042 | 4.050 | 4.008 | 4.012 | 1,255,404 | -0.04(-0.94%) |
Nov 09, 2012 | 4.075 | 4.156 | 4.008 | 4.050 | 2,011,896 | -0.06(-1.34%) |
Nov 08, 2012 | 4.126 | 4.135 | 4.097 | 4.105 | 1,196,098 | -0.01(-0.21%) |
Nov 07, 2012 | 4.164 | 4.181 | 4.092 | 4.114 | 2,023,599 | -0.04(-1.02%) |
Nov 06, 2012 | 4.194 | 4.205 | 4.156 | 4.156 | 1,496,151 | -0.03(-0.71%) |
Nov 05, 2012 | 4.224 | 4.224 | 4.173 | 4.186 | 1,249,072 | -0.03(-0.80%) |
Nov 02, 2012 | 4.211 | 4.224 | 4.198 | 4.219 | 886,030 | -0.00(-0.10%) |
Nov 01, 2012 | 4.232 | 4.232 | 4.215 | 4.224 | 854,027 | -0.02(-0.40%) |
Oct 31, 2012 | 4.202 | 4.241 | 4.186 | 4.241 | 1,656,118 | +0.04(+0.86%) |
Oct 26, 2012 | 4.196 | 4.205 | 4.205 | 4.205 | 965,378 | +0.01(+0.20%) |
Oct 25, 2012 | 4.213 | 4.217 | 4.184 | 4.196 | 1,125,275 | -0.01(-0.20%) |
Oct 24, 2012 | 4.171 | 4.205 | 4.154 | 4.205 | 1,348,922 | +0.03(+0.81%) |
Oct 23, 2012 | 4.167 | 4.171 | 4.146 | 4.171 | 1,176,438 | -0.00(-0.10%) |
Oct 19, 2012 | 4.175 | 4.179 | 4.154 | 4.175 | 1,166,806 | +0.00(+0.10%) |
Oct 18, 2012 | 4.179 | 4.184 | 4.150 | 4.171 | 1,241,784 | -0.00(-0.10%) |
Oct 17, 2012 | 4.171 | 4.184 | 4.150 | 4.175 | 1,139,952 | +0.01(+0.20%) |
Oct 16, 2012 | 4.167 | 4.184 | 4.167 | 4.167 | 1,008,383 | -0.00(-0.10%) |
Oct 15, 2012 | 4.175 | 4.175 | 4.141 | 4.171 | 1,320,087 | +0.02(+0.51%) |
Oct 12, 2012 | 4.184 | 4.200 | 4.150 | 4.150 | 1,134,463 | -0.05(-1.10%) |
Oct 11, 2012 | 4.188 | 4.226 | 4.163 | 4.196 | 1,320,367 | +0.04(+0.91%) |
Oct 10, 2012 | 4.226 | 4.226 | 4.133 | 4.158 | 2,211,469 | -0.05(-1.10%) |
Oct 09, 2012 | 4.217 | 4.221 | 4.188 | 4.205 | 1,274,094 | -0.03(-0.60%) |
Oct 08, 2012 | 4.205 | 4.230 | 4.200 | 4.230 | 1,116,865 | +0.02(+0.50%) |
Oct 05, 2012 | 4.230 | 4.234 | 4.196 | 4.209 | 1,751,798 | -0.02(-0.50%) |
Oct 04, 2012 | 4.184 | 4.230 | 4.175 | 4.230 | 2,267,951 | +0.05(+1.31%) |
Oct 03, 2012 | 4.163 | 4.178 | 4.137 | 4.175 | 1,905,814 | +0.04(+0.91%) |
Oct 02, 2012 | 4.116 | 4.146 | 4.099 | 4.137 | 2,754,683 | +0.04(+0.92%) |