Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.660 | 4.930 | 4.580 | 4.910 | 58,933 | +0.23(+4.91%) |
Dec 28, 2012 | 4.740 | 4.850 | 4.660 | 4.680 | 63,427 | -0.07(-1.47%) |
Dec 27, 2012 | 4.830 | 4.970 | 4.730 | 4.750 | 110,505 | -0.09(-1.86%) |
Dec 26, 2012 | 4.960 | 4.990 | 4.790 | 4.840 | 52,837 | -0.09(-1.83%) |
Dec 24, 2012 | 4.710 | 4.940 | 4.650 | 4.930 | 36,850 | +0.24(+5.12%) |
Dec 21, 2012 | 4.740 | 4.740 | 4.560 | 4.690 | 454,509 | -0.09(-1.88%) |
Dec 20, 2012 | 4.740 | 4.800 | 4.700 | 4.780 | 77,641 | +0.05(+1.06%) |
Dec 19, 2012 | 4.720 | 4.830 | 4.660 | 4.730 | 102,233 | +0.00(+0.00%) |
Dec 18, 2012 | 4.620 | 4.740 | 4.550 | 4.730 | 124,784 | +0.13(+2.83%) |
Dec 17, 2012 | 4.590 | 4.650 | 4.480 | 4.600 | 82,267 | +0.03(+0.66%) |
Dec 14, 2012 | 4.520 | 4.580 | 4.460 | 4.570 | 109,640 | +0.03(+0.66%) |
Dec 13, 2012 | 4.610 | 4.670 | 4.530 | 4.540 | 63,886 | -0.07(-1.52%) |
Dec 12, 2012 | 4.550 | 4.700 | 4.530 | 4.610 | 178,591 | +0.09(+1.99%) |
Dec 11, 2012 | 4.480 | 4.570 | 4.450 | 4.520 | 144,465 | +0.09(+2.03%) |
Dec 10, 2012 | 4.450 | 4.500 | 4.330 | 4.430 | 107,198 | -0.02(-0.45%) |
Dec 07, 2012 | 4.450 | 4.470 | 4.380 | 4.450 | 127,302 | +0.05(+1.14%) |
Dec 06, 2012 | 4.390 | 4.490 | 4.380 | 4.400 | 157,863 | -0.03(-0.68%) |
Dec 05, 2012 | 4.440 | 4.460 | 4.350 | 4.430 | 126,147 | +0.01(+0.23%) |
Dec 04, 2012 | 4.630 | 4.630 | 4.340 | 4.420 | 138,977 | -0.40(-8.30%) |
Nov 30, 2012 | 4.860 | 4.958 | 4.670 | 4.820 | 116,190 | -0.07(-1.43%) |
Nov 29, 2012 | 4.860 | 5.000 | 4.760 | 4.890 | 199,920 | +0.03(+0.62%) |
Nov 28, 2012 | 4.760 | 4.890 | 4.600 | 4.860 | 108,426 | +0.05(+1.04%) |
Nov 27, 2012 | 4.860 | 4.940 | 4.800 | 4.810 | 73,734 | -0.04(-0.82%) |
Nov 26, 2012 | 4.900 | 4.930 | 4.761 | 4.850 | 89,668 | -0.07(-1.42%) |
Nov 23, 2012 | 4.750 | 4.930 | 4.750 | 4.920 | 23,467 | +0.18(+3.80%) |
Nov 21, 2012 | 4.710 | 4.885 | 4.670 | 4.740 | 84,071 | +0.04(+0.85%) |
Nov 20, 2012 | 4.700 | 4.710 | 4.500 | 4.700 | 90,761 | +0.00(+0.00%) |
Nov 19, 2012 | 4.770 | 4.770 | 4.660 | 4.700 | 82,473 | +0.00(+0.00%) |
Nov 16, 2012 | 4.700 | 4.898 | 4.560 | 4.700 | 118,028 | -0.01(-0.21%) |
Nov 15, 2012 | 4.680 | 4.750 | 4.610 | 4.710 | 103,748 | +0.01(+0.32%) |
Nov 14, 2012 | 4.560 | 4.770 | 4.520 | 4.695 | 68,360 | +0.14(+2.96%) |
Nov 13, 2012 | 4.630 | 4.740 | 4.520 | 4.560 | 105,338 | -0.13(-2.77%) |
Nov 12, 2012 | 4.950 | 4.950 | 4.690 | 4.690 | 141,786 | -0.13(-2.70%) |
Nov 09, 2012 | 4.740 | 4.890 | 4.740 | 4.820 | 75,633 | +0.08(+1.69%) |
Nov 08, 2012 | 4.750 | 4.800 | 4.720 | 4.740 | 106,083 | -0.01(-0.21%) |
Nov 07, 2012 | 4.800 | 4.802 | 4.660 | 4.750 | 123,793 | -0.10(-2.06%) |
Nov 06, 2012 | 4.750 | 4.950 | 4.710 | 4.850 | 82,159 | +0.15(+3.19%) |
Nov 05, 2012 | 4.660 | 4.780 | 4.650 | 4.700 | 99,276 | +0.03(+0.64%) |
Nov 02, 2012 | 4.690 | 4.900 | 4.630 | 4.670 | 101,496 | -0.03(-0.64%) |
Nov 01, 2012 | 4.610 | 4.750 | 4.600 | 4.700 | 140,858 | +0.07(+1.51%) |
Oct 31, 2012 | 4.590 | 4.660 | 4.500 | 4.630 | 92,770 | +0.08(+1.76%) |
Oct 26, 2012 | 4.660 | 4.550 | 4.550 | 4.550 | 69,700 | -0.15(-3.19%) |
Oct 25, 2012 | 4.740 | 4.890 | 4.640 | 4.700 | 177,623 | +0.04(+0.86%) |
Oct 24, 2012 | 4.710 | 4.820 | 4.560 | 4.660 | 92,193 | -0.02(-0.43%) |
Oct 23, 2012 | 4.500 | 4.730 | 4.340 | 4.680 | 115,648 | +0.08(+1.74%) |
Oct 19, 2012 | 4.640 | 4.785 | 4.520 | 4.600 | 57,825 | -0.11(-2.34%) |
Oct 18, 2012 | 4.780 | 4.880 | 4.690 | 4.710 | 133,227 | -0.09(-1.87%) |
Oct 17, 2012 | 4.790 | 4.830 | 4.716 | 4.800 | 130,811 | +0.02(+0.42%) |
Oct 16, 2012 | 4.850 | 4.890 | 4.760 | 4.780 | 111,673 | +0.00(+0.00%) |
Oct 15, 2012 | 4.780 | 4.860 | 4.740 | 4.780 | 95,220 | +0.03(+0.63%) |
Oct 12, 2012 | 4.900 | 4.920 | 4.680 | 4.750 | 139,188 | -0.16(-3.26%) |
Oct 11, 2012 | 5.240 | 5.240 | 4.830 | 4.910 | 247,647 | -0.27(-5.21%) |
Oct 10, 2012 | 5.310 | 5.310 | 5.060 | 5.180 | 63,872 | -0.15(-2.81%) |
Oct 09, 2012 | 5.350 | 5.480 | 5.300 | 5.330 | 40,106 | -0.01(-0.19%) |
Oct 08, 2012 | 5.410 | 5.460 | 5.330 | 5.340 | 78,690 | -0.11(-2.02%) |
Oct 05, 2012 | 5.610 | 5.679 | 5.410 | 5.450 | 53,792 | -0.17(-3.02%) |
Oct 04, 2012 | 5.660 | 5.790 | 5.530 | 5.620 | 49,957 | -0.02(-0.35%) |
Oct 03, 2012 | 5.720 | 5.720 | 5.540 | 5.640 | 37,710 | -0.05(-0.88%) |
Oct 02, 2012 | 5.810 | 5.840 | 5.670 | 5.690 | 70,038 | -0.07(-1.22%) |