Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.182 | 4.234 | 4.158 | 4.206 | 9,411,175 | +0.02(+0.48%) |
Dec 28, 2012 | 4.142 | 4.240 | 4.116 | 4.186 | 5,113,080 | +0.03(+0.72%) |
Dec 27, 2012 | 4.158 | 4.184 | 4.100 | 4.156 | 9,715,160 | -0.00(-0.10%) |
Dec 26, 2012 | 4.210 | 4.247 | 4.154 | 4.160 | 4,266,340 | -0.06(-1.52%) |
Dec 24, 2012 | 4.212 | 4.228 | 4.164 | 4.224 | 2,611,415 | -0.01(-0.19%) |
Dec 21, 2012 | 4.204 | 4.243 | 4.116 | 4.232 | 6,807,550 | -0.03(-0.66%) |
Dec 20, 2012 | 4.272 | 4.280 | 4.215 | 4.260 | 9,237,470 | -0.01(-0.28%) |
Dec 19, 2012 | 4.314 | 4.378 | 4.260 | 4.272 | 8,636,880 | +0.00(+0.09%) |
Dec 18, 2012 | 4.250 | 4.298 | 4.236 | 4.268 | 7,726,300 | +0.04(+0.95%) |
Dec 17, 2012 | 4.222 | 4.276 | 4.196 | 4.228 | 11,464,425 | +0.03(+0.67%) |
Dec 14, 2012 | 4.178 | 4.214 | 4.128 | 4.200 | 16,681,165 | +0.09(+2.24%) |
Dec 13, 2012 | 4.036 | 4.130 | 4.034 | 4.108 | 12,419,635 | +0.07(+1.73%) |
Dec 12, 2012 | 4.072 | 4.138 | 4.022 | 4.038 | 10,628,770 | -0.01(-0.30%) |
Dec 11, 2012 | 4.024 | 4.082 | 3.986 | 4.050 | 7,581,670 | +0.03(+0.75%) |
Dec 10, 2012 | 3.930 | 4.048 | 3.906 | 4.020 | 9,871,710 | +0.08(+2.03%) |
Dec 07, 2012 | 3.822 | 3.954 | 3.816 | 3.940 | 17,735,390 | +0.12(+3.14%) |
Dec 06, 2012 | 3.750 | 3.830 | 3.706 | 3.820 | 12,931,845 | +0.06(+1.49%) |
Dec 05, 2012 | 3.982 | 3.982 | 3.744 | 3.764 | 19,184,340 | -0.22(-5.57%) |
Dec 04, 2012 | 3.948 | 4.004 | 3.914 | 3.986 | 7,188,630 | -0.01(-0.25%) |
Nov 30, 2012 | 3.992 | 4.012 | 3.932 | 3.996 | 10,183,850 | +0.02(+0.55%) |
Nov 29, 2012 | 3.936 | 4.030 | 3.918 | 3.974 | 12,010,335 | +0.07(+1.79%) |
Nov 28, 2012 | 3.900 | 3.922 | 3.822 | 3.904 | 11,174,540 | +0.07(+1.77%) |
Nov 27, 2012 | 3.918 | 3.918 | 3.826 | 3.836 | 10,802,315 | -0.01(-0.26%) |
Nov 26, 2012 | 3.800 | 3.882 | 3.764 | 3.846 | 8,473,165 | +0.03(+0.89%) |
Nov 23, 2012 | 3.740 | 3.822 | 3.740 | 3.812 | 3,976,645 | +0.07(+1.93%) |
Nov 21, 2012 | 3.668 | 3.862 | 3.652 | 3.740 | 9,623,575 | +0.09(+2.47%) |
Nov 20, 2012 | 3.722 | 3.754 | 3.642 | 3.650 | 9,857,980 | -0.07(-1.88%) |
Nov 19, 2012 | 3.716 | 3.740 | 3.648 | 3.720 | 11,606,390 | +0.06(+1.75%) |
Nov 16, 2012 | 3.580 | 3.682 | 3.574 | 3.656 | 19,305,640 | +0.09(+2.64%) |
Nov 15, 2012 | 3.634 | 3.638 | 3.506 | 3.562 | 12,371,835 | -0.05(-1.33%) |
Nov 14, 2012 | 3.626 | 3.712 | 3.594 | 3.610 | 21,900,614 | +0.05(+1.35%) |
Nov 13, 2012 | 3.664 | 3.682 | 3.524 | 3.562 | 30,608,710 | -0.11(-3.05%) |
Nov 12, 2012 | 3.814 | 3.818 | 3.642 | 3.674 | 16,889,934 | -0.13(-3.42%) |
Nov 09, 2012 | 3.774 | 3.920 | 3.740 | 3.804 | 10,442,910 | +0.03(+0.74%) |
Nov 08, 2012 | 3.822 | 3.854 | 3.774 | 3.776 | 8,640,940 | -0.05(-1.31%) |
Nov 07, 2012 | 3.920 | 3.932 | 3.815 | 3.826 | 16,681,895 | -0.12(-3.14%) |
Nov 06, 2012 | 3.970 | 3.986 | 3.926 | 3.950 | 9,515,135 | +0.02(+0.61%) |
Nov 05, 2012 | 3.978 | 3.998 | 3.876 | 3.926 | 13,274,800 | -0.08(-1.94%) |
Nov 02, 2012 | 4.070 | 4.076 | 3.990 | 4.004 | 10,032,685 | -0.05(-1.14%) |
Nov 01, 2012 | 3.900 | 4.092 | 3.868 | 4.050 | 16,946,630 | +0.18(+4.54%) |
Oct 31, 2012 | 3.904 | 3.956 | 3.834 | 3.874 | 14,611,805 | -0.03(-0.87%) |
Oct 26, 2012 | 3.882 | 3.908 | 3.908 | 3.908 | 11,175,500 | +0.03(+0.88%) |
Oct 25, 2012 | 3.886 | 3.918 | 3.836 | 3.874 | 12,228,945 | +0.02(+0.62%) |
Oct 24, 2012 | 3.930 | 3.940 | 3.818 | 3.850 | 18,262,114 | -0.06(-1.53%) |
Oct 23, 2012 | 3.828 | 3.926 | 3.800 | 3.910 | 14,021,380 | -0.03(-0.86%) |
Oct 19, 2012 | 3.942 | 3.960 | 3.844 | 3.944 | 24,731,350 | +0.04(+0.97%) |
Oct 18, 2012 | 4.000 | 4.012 | 3.848 | 3.906 | 50,310,020 | -0.12(-3.03%) |
Oct 17, 2012 | 4.134 | 4.162 | 3.900 | 4.028 | 104,204,952 | -0.93(-18.79%) |
Oct 16, 2012 | 4.948 | 5.020 | 4.874 | 4.960 | 27,471,624 | +0.01(+0.20%) |
Oct 15, 2012 | 4.860 | 4.960 | 4.802 | 4.950 | 15,055,835 | +0.10(+2.02%) |
Oct 12, 2012 | 4.754 | 4.876 | 4.752 | 4.852 | 8,273,130 | +0.07(+1.46%) |
Oct 11, 2012 | 4.748 | 4.826 | 4.700 | 4.782 | 9,450,615 | +0.05(+1.08%) |
Oct 10, 2012 | 4.726 | 4.778 | 4.678 | 4.731 | 7,798,515 | -0.01(-0.23%) |
Oct 09, 2012 | 4.804 | 4.874 | 4.700 | 4.742 | 14,237,270 | -0.02(-0.42%) |
Oct 08, 2012 | 4.786 | 4.862 | 4.732 | 4.762 | 7,792,545 | -0.06(-1.16%) |
Oct 05, 2012 | 4.790 | 4.914 | 4.768 | 4.818 | 18,526,214 | +0.03(+0.58%) |
Oct 04, 2012 | 4.666 | 4.798 | 4.546 | 4.790 | 14,013,625 | +0.11(+2.44%) |
Oct 03, 2012 | 4.708 | 4.712 | 4.622 | 4.676 | 11,740,655 | +0.02(+0.52%) |
Oct 02, 2012 | 4.696 | 4.742 | 4.618 | 4.652 | 15,570,270 | -0.03(-0.60%) |