Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.349 | 4.421 | 4.349 | 4.421 | 674,674 | +0.06(+1.36%) |
Dec 28, 2012 | 4.383 | 4.396 | 4.358 | 4.362 | 396,968 | -0.04(-0.87%) |
Dec 27, 2012 | 4.417 | 4.417 | 4.345 | 4.400 | 310,803 | -0.01(-0.29%) |
Dec 26, 2012 | 4.421 | 4.442 | 4.396 | 4.413 | 302,507 | -0.01(-0.19%) |
Dec 24, 2012 | 4.413 | 4.430 | 4.396 | 4.421 | 113,219 | -0.00(-0.10%) |
Dec 21, 2012 | 4.408 | 4.438 | 4.408 | 4.425 | 344,299 | -0.02(-0.48%) |
Dec 20, 2012 | 4.438 | 4.455 | 4.425 | 4.447 | 774,646 | -0.01(-0.12%) |
Dec 19, 2012 | 4.460 | 4.481 | 4.443 | 4.452 | 379,940 | -0.01(-0.19%) |
Dec 18, 2012 | 4.435 | 4.464 | 4.431 | 4.460 | 459,562 | +0.03(+0.57%) |
Dec 17, 2012 | 4.435 | 4.439 | 4.385 | 4.435 | 695,862 | -0.00(-0.09%) |
Dec 14, 2012 | 4.393 | 4.439 | 4.389 | 4.439 | 443,855 | +0.03(+0.67%) |
Dec 13, 2012 | 4.397 | 4.418 | 4.393 | 4.410 | 597,370 | +0.01(+0.19%) |
Dec 12, 2012 | 4.380 | 4.433 | 4.380 | 4.401 | 507,371 | +0.02(+0.48%) |
Dec 11, 2012 | 4.364 | 4.401 | 4.355 | 4.380 | 680,723 | +0.03(+0.68%) |
Dec 10, 2012 | 4.368 | 4.372 | 4.347 | 4.351 | 434,828 | -0.03(-0.58%) |
Dec 07, 2012 | 4.401 | 4.410 | 4.368 | 4.376 | 580,562 | -0.02(-0.48%) |
Dec 06, 2012 | 4.397 | 4.410 | 4.368 | 4.397 | 583,662 | -0.02(-0.48%) |
Dec 05, 2012 | 4.439 | 4.448 | 4.410 | 4.418 | 497,830 | -0.02(-0.47%) |
Dec 04, 2012 | 4.431 | 4.456 | 4.414 | 4.439 | 344,198 | -0.03(-0.56%) |
Nov 30, 2012 | 4.460 | 4.473 | 4.443 | 4.464 | 496,526 | +0.00(+0.00%) |
Nov 29, 2012 | 4.494 | 4.515 | 4.464 | 4.464 | 654,236 | -0.02(-0.37%) |
Nov 28, 2012 | 4.464 | 4.490 | 4.443 | 4.481 | 379,459 | +0.00(+0.09%) |
Nov 27, 2012 | 4.456 | 4.477 | 4.452 | 4.477 | 414,149 | +0.03(+0.57%) |
Nov 26, 2012 | 4.452 | 4.464 | 4.435 | 4.452 | 335,231 | -0.01(-0.19%) |
Nov 23, 2012 | 4.418 | 4.460 | 4.418 | 4.460 | 162,789 | +0.05(+1.14%) |
Nov 21, 2012 | 4.431 | 4.439 | 4.406 | 4.410 | 558,402 | -0.00(-0.10%) |
Nov 20, 2012 | 4.393 | 4.422 | 4.383 | 4.414 | 316,776 | +0.03(+0.74%) |
Nov 19, 2012 | 4.340 | 4.382 | 4.336 | 4.381 | 328,225 | +0.10(+2.43%) |
Nov 16, 2012 | 4.190 | 4.286 | 4.186 | 4.277 | 498,359 | +0.08(+1.99%) |
Nov 15, 2012 | 4.294 | 4.294 | 4.157 | 4.194 | 1,338,306 | -0.09(-2.14%) |
Nov 14, 2012 | 4.415 | 4.415 | 4.286 | 4.286 | 689,605 | -0.12(-2.74%) |
Nov 13, 2012 | 4.406 | 4.448 | 4.406 | 4.406 | 548,048 | -0.02(-0.56%) |
Nov 12, 2012 | 4.411 | 4.444 | 4.394 | 4.431 | 580,846 | +0.02(+0.47%) |
Nov 09, 2012 | 4.415 | 4.440 | 4.398 | 4.411 | 374,092 | -0.01(-0.19%) |
Nov 08, 2012 | 4.461 | 4.486 | 4.415 | 4.419 | 329,827 | -0.05(-1.12%) |
Nov 07, 2012 | 4.519 | 4.519 | 4.448 | 4.469 | 608,333 | -0.08(-1.74%) |
Nov 06, 2012 | 4.527 | 4.556 | 4.527 | 4.548 | 302,398 | +0.02(+0.55%) |
Nov 05, 2012 | 4.515 | 4.531 | 4.486 | 4.523 | 402,342 | -0.00(-0.09%) |
Nov 02, 2012 | 4.577 | 4.577 | 4.515 | 4.527 | 336,761 | -0.02(-0.46%) |
Nov 01, 2012 | 4.548 | 4.581 | 4.540 | 4.548 | 521,522 | +0.01(+0.28%) |
Oct 31, 2012 | 4.536 | 4.552 | 4.523 | 4.536 | 868,038 | +0.03(+0.65%) |
Oct 26, 2012 | 4.494 | 4.506 | 4.506 | 4.506 | 1,044,921 | +0.01(+0.19%) |
Oct 25, 2012 | 4.498 | 4.519 | 4.473 | 4.498 | 262,668 | +0.02(+0.37%) |
Oct 24, 2012 | 4.494 | 4.506 | 4.477 | 4.481 | 185,696 | -0.00(-0.09%) |
Oct 23, 2012 | 4.515 | 4.515 | 4.469 | 4.486 | 546,317 | -0.07(-1.49%) |
Oct 19, 2012 | 4.611 | 4.619 | 4.533 | 4.553 | 417,453 | -0.07(-1.52%) |
Oct 18, 2012 | 4.632 | 4.648 | 4.615 | 4.624 | 288,312 | -0.02(-0.53%) |
Oct 17, 2012 | 4.644 | 4.657 | 4.636 | 4.648 | 482,703 | +0.01(+0.27%) |
Oct 16, 2012 | 4.603 | 4.636 | 4.603 | 4.636 | 541,875 | +0.04(+0.90%) |
Oct 15, 2012 | 4.570 | 4.595 | 4.566 | 4.595 | 429,591 | +0.03(+0.63%) |
Oct 12, 2012 | 4.595 | 4.597 | 4.562 | 4.566 | 364,215 | -0.02(-0.54%) |
Oct 11, 2012 | 4.599 | 4.607 | 4.586 | 4.590 | 510,090 | +0.00(+0.09%) |
Oct 10, 2012 | 4.615 | 4.615 | 4.578 | 4.586 | 334,296 | -0.02(-0.45%) |
Oct 09, 2012 | 4.624 | 4.636 | 4.590 | 4.607 | 385,426 | -0.03(-0.58%) |
Oct 08, 2012 | 4.628 | 4.644 | 4.611 | 4.634 | 346,589 | -0.00(-0.05%) |
Oct 05, 2012 | 4.644 | 4.665 | 4.632 | 4.636 | 559,533 | -0.00(-0.09%) |
Oct 04, 2012 | 4.624 | 4.644 | 4.624 | 4.640 | 303,649 | +0.02(+0.45%) |
Oct 03, 2012 | 4.599 | 4.632 | 4.586 | 4.619 | 403,658 | +0.02(+0.54%) |
Oct 02, 2012 | 4.632 | 4.632 | 4.582 | 4.595 | 348,917 | -0.00(-0.09%) |