Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.110 | 4.230 | 4.110 | 4.200 | 185,963 | +0.08(+1.94%) |
Dec 28, 2012 | 4.280 | 4.280 | 4.110 | 4.120 | 76,118 | -0.17(-3.96%) |
Dec 27, 2012 | 4.280 | 4.300 | 4.270 | 4.290 | 45,084 | +0.02(+0.47%) |
Dec 26, 2012 | 4.360 | 4.360 | 4.241 | 4.270 | 34,016 | -0.09(-2.06%) |
Dec 24, 2012 | 4.370 | 4.390 | 4.360 | 4.360 | 36,298 | +0.01(+0.23%) |
Dec 21, 2012 | 4.420 | 4.420 | 4.100 | 4.350 | 201,977 | -0.08(-1.81%) |
Dec 20, 2012 | 4.420 | 4.450 | 4.350 | 4.430 | 155,091 | -0.01(-0.23%) |
Dec 19, 2012 | 4.330 | 4.460 | 4.330 | 4.440 | 226,373 | +0.12(+2.78%) |
Dec 18, 2012 | 4.270 | 4.350 | 4.270 | 4.320 | 102,528 | +0.04(+0.93%) |
Dec 17, 2012 | 4.320 | 4.325 | 4.275 | 4.280 | 83,264 | -0.02(-0.47%) |
Dec 14, 2012 | 4.290 | 4.340 | 4.280 | 4.300 | 53,979 | -0.01(-0.23%) |
Dec 13, 2012 | 4.270 | 4.312 | 4.260 | 4.310 | 107,082 | +0.03(+0.70%) |
Dec 12, 2012 | 4.330 | 4.350 | 4.270 | 4.280 | 55,626 | -0.03(-0.70%) |
Dec 11, 2012 | 4.300 | 4.350 | 4.260 | 4.310 | 47,284 | +0.01(+0.23%) |
Dec 10, 2012 | 4.330 | 4.380 | 4.260 | 4.300 | 86,449 | -0.01(-0.23%) |
Dec 07, 2012 | 4.390 | 4.430 | 4.300 | 4.310 | 44,077 | -0.06(-1.37%) |
Dec 06, 2012 | 4.360 | 4.430 | 4.340 | 4.370 | 56,562 | +0.03(+0.69%) |
Dec 05, 2012 | 4.420 | 4.470 | 4.340 | 4.340 | 74,785 | -0.06(-1.36%) |
Dec 04, 2012 | 4.490 | 4.490 | 4.360 | 4.400 | 34,845 | -0.08(-1.79%) |
Nov 30, 2012 | 4.460 | 4.520 | 4.447 | 4.480 | 31,645 | +0.04(+0.90%) |
Nov 29, 2012 | 4.470 | 4.480 | 4.410 | 4.440 | 36,812 | +0.02(+0.45%) |
Nov 28, 2012 | 4.360 | 4.460 | 4.330 | 4.420 | 37,933 | +0.07(+1.61%) |
Nov 27, 2012 | 4.250 | 4.530 | 4.250 | 4.350 | 120,270 | +0.12(+2.84%) |
Nov 26, 2012 | 4.410 | 4.620 | 4.205 | 4.230 | 113,879 | -0.16(-3.64%) |
Nov 23, 2012 | 4.400 | 4.420 | 4.370 | 4.390 | 12,621 | +0.01(+0.23%) |
Nov 21, 2012 | 4.510 | 4.690 | 4.280 | 4.380 | 108,822 | -0.14(-3.10%) |
Nov 20, 2012 | 4.530 | 4.600 | 4.430 | 4.520 | 73,458 | +0.00(+0.00%) |
Nov 19, 2012 | 4.570 | 4.570 | 4.500 | 4.520 | 92,241 | +0.00(+0.00%) |
Nov 16, 2012 | 4.380 | 4.600 | 4.280 | 4.520 | 202,453 | +0.05(+1.12%) |
Nov 15, 2012 | 4.500 | 4.500 | 4.300 | 4.470 | 69,085 | -0.02(-0.45%) |
Nov 14, 2012 | 4.510 | 4.533 | 4.450 | 4.490 | 167,483 | -0.04(-0.88%) |
Nov 13, 2012 | 4.600 | 4.810 | 4.410 | 4.530 | 40,309 | -0.02(-0.44%) |
Nov 12, 2012 | 4.810 | 4.970 | 4.520 | 4.550 | 67,831 | -0.26(-5.41%) |
Nov 09, 2012 | 5.120 | 5.240 | 4.770 | 4.810 | 191,177 | -0.68(-12.39%) |
Nov 08, 2012 | 5.810 | 5.868 | 5.450 | 5.490 | 172,609 | -0.34(-5.83%) |
Nov 07, 2012 | 5.800 | 5.910 | 5.800 | 5.830 | 22,751 | -0.01(-0.17%) |
Nov 06, 2012 | 5.810 | 5.910 | 5.810 | 5.840 | 21,756 | +0.02(+0.34%) |
Nov 05, 2012 | 5.700 | 5.970 | 5.700 | 5.820 | 20,894 | -0.24(-3.96%) |
Nov 02, 2012 | 6.150 | 6.250 | 6.020 | 6.060 | 39,712 | -0.06(-0.98%) |
Nov 01, 2012 | 5.890 | 6.250 | 5.860 | 6.120 | 61,127 | +0.25(+4.26%) |
Oct 31, 2012 | 6.060 | 6.060 | 5.730 | 5.870 | 29,261 | -0.17(-2.81%) |
Oct 26, 2012 | 6.180 | 6.040 | 6.040 | 6.040 | 21,500 | -0.14(-2.27%) |
Oct 25, 2012 | 6.160 | 6.180 | 6.100 | 6.180 | 18,585 | +0.03(+0.49%) |
Oct 24, 2012 | 6.170 | 6.180 | 6.120 | 6.150 | 22,847 | -0.02(-0.32%) |
Oct 23, 2012 | 6.190 | 6.400 | 5.970 | 6.170 | 26,404 | +0.00(+0.00%) |
Oct 19, 2012 | 6.200 | 6.240 | 5.960 | 6.170 | 47,871 | -0.06(-0.96%) |
Oct 18, 2012 | 6.270 | 6.270 | 6.225 | 6.230 | 8,075 | -0.03(-0.48%) |
Oct 17, 2012 | 6.230 | 6.280 | 6.160 | 6.260 | 31,739 | +0.03(+0.48%) |
Oct 16, 2012 | 6.170 | 6.240 | 6.150 | 6.230 | 26,812 | +0.08(+1.30%) |
Oct 15, 2012 | 6.170 | 6.220 | 6.140 | 6.150 | 68,281 | -0.08(-1.28%) |
Oct 12, 2012 | 6.180 | 6.280 | 6.150 | 6.230 | 9,891 | -0.05(-0.80%) |
Oct 11, 2012 | 6.260 | 6.310 | 6.240 | 6.280 | 16,049 | +0.03(+0.48%) |
Oct 10, 2012 | 6.270 | 6.310 | 6.160 | 6.250 | 48,260 | -0.02(-0.32%) |
Oct 09, 2012 | 6.310 | 6.350 | 6.250 | 6.270 | 29,217 | -0.02(-0.32%) |
Oct 08, 2012 | 6.290 | 6.400 | 6.280 | 6.290 | 11,668 | -0.02(-0.32%) |
Oct 05, 2012 | 6.390 | 6.435 | 6.290 | 6.310 | 24,658 | -0.09(-1.41%) |
Oct 04, 2012 | 6.280 | 6.410 | 6.280 | 6.400 | 29,627 | +0.15(+2.40%) |
Oct 03, 2012 | 6.290 | 6.385 | 6.250 | 6.250 | 42,581 | -0.02(-0.32%) |
Oct 02, 2012 | 6.360 | 6.380 | 6.250 | 6.270 | 29,470 | -0.09(-1.42%) |