Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.036 | 4.134 | 3.975 | 4.116 | 183,457 | +0.10(+2.39%) |
Dec 28, 2012 | 4.009 | 4.098 | 4.009 | 4.020 | 70,165 | -0.02(-0.39%) |
Dec 27, 2012 | 4.092 | 4.092 | 3.989 | 4.036 | 108,024 | -0.04(-1.04%) |
Dec 26, 2012 | 4.356 | 4.356 | 4.018 | 4.078 | 113,028 | -0.05(-1.30%) |
Dec 24, 2012 | 4.157 | 4.157 | 4.130 | 4.132 | 19,322 | -0.00(-0.11%) |
Dec 21, 2012 | 4.125 | 4.217 | 4.036 | 4.136 | 441,462 | -0.02(-0.42%) |
Dec 20, 2012 | 4.107 | 4.177 | 4.083 | 4.154 | 161,167 | +0.05(+1.13%) |
Dec 19, 2012 | 4.067 | 4.139 | 4.036 | 4.107 | 140,938 | +0.03(+0.71%) |
Dec 18, 2012 | 3.926 | 4.078 | 3.919 | 4.078 | 214,409 | +0.16(+4.00%) |
Dec 17, 2012 | 3.913 | 3.930 | 3.868 | 3.921 | 189,930 | +0.01(+0.29%) |
Dec 14, 2012 | 3.890 | 3.953 | 3.883 | 3.910 | 212,354 | +0.00(+0.06%) |
Dec 13, 2012 | 3.928 | 3.965 | 3.857 | 3.908 | 214,056 | -0.03(-0.68%) |
Dec 12, 2012 | 4.033 | 4.033 | 3.924 | 3.935 | 376,828 | -0.08(-1.95%) |
Dec 11, 2012 | 4.089 | 4.089 | 3.962 | 4.013 | 258,505 | -0.04(-1.05%) |
Dec 10, 2012 | 4.038 | 4.069 | 3.991 | 4.056 | 169,451 | +0.04(+0.89%) |
Dec 07, 2012 | 4.009 | 4.020 | 3.973 | 4.020 | 143,172 | +0.04(+0.98%) |
Dec 06, 2012 | 4.004 | 4.017 | 3.961 | 3.981 | 174,452 | -0.02(-0.54%) |
Dec 05, 2012 | 4.062 | 4.075 | 3.989 | 4.002 | 232,326 | -0.05(-1.11%) |
Dec 04, 2012 | 4.017 | 4.086 | 3.981 | 4.047 | 179,963 | -0.01(-0.26%) |
Nov 30, 2012 | 4.155 | 4.155 | 4.028 | 4.058 | 364,603 | -0.08(-1.97%) |
Nov 29, 2012 | 4.150 | 4.182 | 4.105 | 4.140 | 286,191 | +0.02(+0.42%) |
Nov 28, 2012 | 4.047 | 4.150 | 4.047 | 4.122 | 227,081 | +0.08(+1.96%) |
Nov 27, 2012 | 3.994 | 4.064 | 3.994 | 4.043 | 137,535 | +0.06(+1.45%) |
Nov 26, 2012 | 3.964 | 4.010 | 3.914 | 3.985 | 164,773 | +0.01(+0.22%) |
Nov 23, 2012 | 3.994 | 4.007 | 3.942 | 3.977 | 77,181 | -0.02(-0.48%) |
Nov 21, 2012 | 4.017 | 4.017 | 3.953 | 3.996 | 155,835 | -0.02(-0.53%) |
Nov 20, 2012 | 3.916 | 4.019 | 3.908 | 4.017 | 346,709 | +0.08(+2.13%) |
Nov 19, 2012 | 3.842 | 3.955 | 3.833 | 3.934 | 371,363 | +0.14(+3.56%) |
Nov 16, 2012 | 3.818 | 3.865 | 3.766 | 3.798 | 337,859 | -0.03(-0.67%) |
Nov 15, 2012 | 3.788 | 3.833 | 3.745 | 3.824 | 490,585 | +0.03(+0.73%) |
Nov 14, 2012 | 3.798 | 3.847 | 3.793 | 3.796 | 277,318 | -0.02(-0.51%) |
Nov 13, 2012 | 3.829 | 3.856 | 3.802 | 3.816 | 137,391 | -0.02(-0.50%) |
Nov 12, 2012 | 3.760 | 3.850 | 3.745 | 3.835 | 92,963 | +0.08(+2.00%) |
Nov 09, 2012 | 3.756 | 3.783 | 3.728 | 3.760 | 268,273 | -0.02(-0.57%) |
Nov 08, 2012 | 3.775 | 3.824 | 3.745 | 3.781 | 462,942 | +0.01(+0.23%) |
Nov 07, 2012 | 3.921 | 3.921 | 3.756 | 3.773 | 345,832 | -0.19(-4.87%) |
Nov 06, 2012 | 3.914 | 3.987 | 3.914 | 3.966 | 295,185 | +0.05(+1.20%) |
Nov 05, 2012 | 3.919 | 3.987 | 3.904 | 3.919 | 89,522 | -0.02(-0.44%) |
Nov 02, 2012 | 4.013 | 4.013 | 3.925 | 3.936 | 290,308 | -0.09(-2.19%) |
Nov 01, 2012 | 3.959 | 4.039 | 3.934 | 4.024 | 447,146 | +0.05(+1.35%) |
Oct 31, 2012 | 3.818 | 4.037 | 3.807 | 3.970 | 382,329 | +0.19(+4.93%) |
Oct 26, 2012 | 3.783 | 3.783 | 3.783 | 3.783 | 354,341 | +0.01(+0.23%) |
Oct 25, 2012 | 3.783 | 3.801 | 3.726 | 3.775 | 347,954 | +0.01(+0.28%) |
Oct 24, 2012 | 3.798 | 3.798 | 3.709 | 3.764 | 152,809 | -0.01(-0.17%) |
Oct 23, 2012 | 3.728 | 3.790 | 3.657 | 3.771 | 297,017 | -0.00(-0.11%) |
Oct 19, 2012 | 3.753 | 3.777 | 3.721 | 3.775 | 236,564 | +0.00(+0.06%) |
Oct 18, 2012 | 3.786 | 3.797 | 3.746 | 3.773 | 241,763 | -0.03(-0.73%) |
Oct 17, 2012 | 3.700 | 3.831 | 3.700 | 3.801 | 290,000 | -0.02(-0.39%) |
Oct 16, 2012 | 3.859 | 3.876 | 3.811 | 3.816 | 186,439 | -0.01(-0.28%) |
Oct 15, 2012 | 3.801 | 3.859 | 3.773 | 3.826 | 138,608 | +0.03(+0.68%) |
Oct 12, 2012 | 3.816 | 3.854 | 3.796 | 3.801 | 83,918 | -0.00(-0.06%) |
Oct 11, 2012 | 3.813 | 3.876 | 3.775 | 3.803 | 160,423 | +0.01(+0.17%) |
Oct 10, 2012 | 3.807 | 3.839 | 3.792 | 3.796 | 136,118 | +0.00(+0.11%) |
Oct 09, 2012 | 3.771 | 3.805 | 3.751 | 3.792 | 312,006 | +0.02(+0.45%) |
Oct 08, 2012 | 3.728 | 3.816 | 3.728 | 3.775 | 111,277 | +0.02(+0.57%) |
Oct 05, 2012 | 3.726 | 3.813 | 3.726 | 3.753 | 222,032 | +0.03(+0.86%) |
Oct 04, 2012 | 3.663 | 3.736 | 3.653 | 3.721 | 211,877 | +0.04(+1.11%) |
Oct 03, 2012 | 3.646 | 3.743 | 3.642 | 3.681 | 236,919 | +0.03(+0.88%) |
Oct 02, 2012 | 3.693 | 3.820 | 3.625 | 3.648 | 260,608 | -0.04(-1.05%) |