Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.554 | 4.554 | 4.210 | 4.360 | 6,080 | -0.23(-5.01%) |
Dec 28, 2012 | 4.370 | 4.590 | 4.370 | 4.590 | 220 | +0.19(+4.32%) |
Dec 27, 2012 | 4.410 | 4.600 | 4.396 | 4.400 | 3,883 | +0.01(+0.23%) |
Dec 26, 2012 | 4.230 | 4.390 | 4.200 | 4.390 | 1,268 | +0.13(+3.05%) |
Dec 24, 2012 | 4.350 | 4.350 | 4.260 | 4.260 | 400 | -0.01(-0.23%) |
Dec 21, 2012 | 4.350 | 4.400 | 4.260 | 4.270 | 8,021 | -0.11(-2.40%) |
Dec 20, 2012 | 4.360 | 4.400 | 4.260 | 4.375 | 19,020 | -0.01(-0.29%) |
Dec 19, 2012 | 4.300 | 4.400 | 4.290 | 4.388 | 7,975 | +0.05(+1.10%) |
Dec 18, 2012 | 4.280 | 4.372 | 4.268 | 4.340 | 1,900 | -0.10(-2.30%) |
Dec 17, 2012 | 4.520 | 4.520 | 4.266 | 4.442 | 1,812 | -0.01(-0.18%) |
Dec 14, 2012 | 4.320 | 4.450 | 4.320 | 4.450 | 1,000 | +0.05(+1.14%) |
Dec 13, 2012 | 4.390 | 4.444 | 4.390 | 4.400 | 1,750 | -0.11(-2.44%) |
Dec 12, 2012 | 4.460 | 4.510 | 4.180 | 4.510 | 6,630 | +0.01(+0.22%) |
Dec 11, 2012 | 4.480 | 4.500 | 4.390 | 4.500 | 4,100 | +0.10(+2.27%) |
Dec 10, 2012 | 4.510 | 4.540 | 4.400 | 4.400 | 3,100 | -0.05(-1.12%) |
Dec 07, 2012 | 4.510 | 4.590 | 4.400 | 4.450 | 6,260 | +0.01(+0.23%) |
Dec 06, 2012 | 4.450 | 4.600 | 4.420 | 4.440 | 4,934 | -0.11(-2.42%) |
Dec 05, 2012 | 4.550 | 4.550 | 4.400 | 4.550 | 3,543 | +0.00(+0.00%) |
Dec 04, 2012 | 4.500 | 4.600 | 4.400 | 4.550 | 11,745 | +0.03(+0.66%) |
Nov 30, 2012 | 4.560 | 4.770 | 4.520 | 4.520 | 7,175 | -0.08(-1.74%) |
Nov 29, 2012 | 4.680 | 4.680 | 4.510 | 4.600 | 71,871 | +0.00(+0.00%) |
Nov 28, 2012 | 4.550 | 4.651 | 4.510 | 4.600 | 16,086 | +0.06(+1.32%) |
Nov 27, 2012 | 4.740 | 4.740 | 4.510 | 4.540 | 12,888 | -0.19(-4.02%) |
Nov 26, 2012 | 4.820 | 4.820 | 4.510 | 4.730 | 14,565 | -0.02(-0.42%) |
Nov 23, 2012 | 4.720 | 4.750 | 4.720 | 4.750 | 7,396 | +0.05(+1.06%) |
Nov 21, 2012 | 4.570 | 4.730 | 4.570 | 4.700 | 4,660 | +0.10(+2.17%) |
Nov 20, 2012 | 4.400 | 4.600 | 4.350 | 4.600 | 13,222 | +0.20(+4.55%) |
Nov 19, 2012 | 4.420 | 4.500 | 4.400 | 4.400 | 11,751 | +0.04(+0.92%) |
Nov 16, 2012 | 4.540 | 4.540 | 4.350 | 4.360 | 5,712 | +0.03(+0.69%) |
Nov 15, 2012 | 4.540 | 4.540 | 4.330 | 4.330 | 3,100 | -0.22(-4.83%) |
Nov 14, 2012 | 4.500 | 4.550 | 4.500 | 4.550 | 1,200 | +0.07(+1.58%) |
Nov 13, 2012 | 4.870 | 4.870 | 4.320 | 4.479 | 6,000 | +0.08(+1.80%) |
Nov 12, 2012 | 4.080 | 4.500 | 4.056 | 4.400 | 15,287 | +0.36(+8.91%) |
Nov 09, 2012 | 3.970 | 4.040 | 3.970 | 4.040 | 5,840 | +0.05(+1.25%) |
Nov 08, 2012 | 3.880 | 4.000 | 3.850 | 3.990 | 25,493 | +0.03(+0.76%) |
Nov 07, 2012 | 3.960 | 3.960 | 3.960 | 3.960 | 100 | -0.04(-1.00%) |
Nov 06, 2012 | 3.990 | 4.000 | 3.980 | 4.000 | 2,791 | +0.01(+0.25%) |
Nov 05, 2012 | 3.885 | 4.000 | 3.885 | 3.990 | 900 | +0.01(+0.25%) |
Nov 02, 2012 | 3.840 | 3.980 | 3.820 | 3.980 | 1,300 | -0.02(-0.50%) |
Nov 01, 2012 | 3.970 | 4.000 | 3.970 | 4.000 | 1,100 | +0.01(+0.25%) |
Oct 31, 2012 | 3.990 | 3.990 | 3.990 | 3.990 | 1,289 | -0.01(-0.25%) |
Oct 26, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 300 | +0.05(+1.27%) |
Oct 25, 2012 | 4.000 | 4.000 | 3.950 | 3.950 | 2,499 | -0.05(-1.25%) |
Oct 24, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 750 | +0.00(+0.00%) |
Oct 23, 2012 | 3.970 | 4.000 | 3.970 | 4.000 | 702 | +0.01(+0.25%) |
Oct 19, 2012 | 3.910 | 4.020 | 3.910 | 3.990 | 11,623 | -0.01(-0.25%) |
Oct 18, 2012 | 3.980 | 4.000 | 3.980 | 4.000 | 975 | +0.03(+0.76%) |
Oct 17, 2012 | 4.000 | 4.000 | 3.800 | 3.970 | 2,841 | -0.03(-0.75%) |
Oct 12, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 1,500 | -0.02(-0.50%) |
Oct 11, 2012 | 4.020 | 4.020 | 4.020 | 4.020 | 700 | +0.00(+0.00%) |
Oct 10, 2012 | 4.020 | 4.020 | 4.010 | 4.020 | 385 | +0.00(+0.00%) |
Oct 09, 2012 | 4.000 | 4.020 | 4.000 | 4.020 | 3,859 | -0.03(-0.74%) |
Oct 08, 2012 | 3.960 | 4.078 | 3.960 | 4.050 | 5,096 | +0.02(+0.50%) |
Oct 05, 2012 | 4.000 | 4.090 | 3.800 | 4.030 | 16,907 | +0.03(+0.75%) |
Oct 04, 2012 | 4.000 | 4.000 | 3.900 | 4.000 | 2,800 | +0.00(+0.00%) |
Oct 02, 2012 | 3.950 | 4.000 | 4.000 | 4.000 | 1,200 | +0.05(+1.27%) |