Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.998 | 4.036 | 3.932 | 4.025 | 59,700,616 | +0.01(+0.33%) |
Dec 28, 2012 | 4.053 | 4.075 | 4.007 | 4.012 | 41,139,984 | -0.07(-1.78%) |
Dec 27, 2012 | 4.145 | 4.160 | 4.058 | 4.085 | 40,730,484 | -0.07(-1.69%) |
Dec 26, 2012 | 4.140 | 4.196 | 4.121 | 4.155 | 32,759,336 | +0.03(+0.76%) |
Dec 24, 2012 | 4.162 | 4.162 | 4.107 | 4.124 | 19,714,302 | -0.07(-1.73%) |
Dec 21, 2012 | 4.206 | 4.206 | 4.145 | 4.196 | 39,036,124 | -0.06(-1.48%) |
Dec 20, 2012 | 4.184 | 4.259 | 4.179 | 4.259 | 36,229,548 | +0.09(+2.21%) |
Dec 19, 2012 | 4.179 | 4.223 | 4.131 | 4.167 | 33,957,080 | -0.01(-0.29%) |
Dec 18, 2012 | 4.053 | 4.184 | 4.041 | 4.179 | 51,216,344 | +0.12(+3.05%) |
Dec 17, 2012 | 4.019 | 4.071 | 4.019 | 4.056 | 46,510,800 | +0.04(+1.09%) |
Dec 14, 2012 | 4.022 | 4.068 | 4.002 | 4.012 | 38,990,044 | -0.03(-0.72%) |
Dec 13, 2012 | 4.104 | 4.111 | 4.027 | 4.041 | 52,409,160 | -0.07(-1.65%) |
Dec 12, 2012 | 4.174 | 4.216 | 4.099 | 4.109 | 51,884,212 | -0.03(-0.76%) |
Dec 11, 2012 | 4.133 | 4.150 | 4.114 | 4.140 | 36,113,592 | +0.02(+0.59%) |
Dec 10, 2012 | 4.150 | 4.165 | 4.104 | 4.116 | 37,062,764 | -0.06(-1.51%) |
Dec 07, 2012 | 4.138 | 4.189 | 4.138 | 4.179 | 37,850,660 | +0.04(+0.88%) |
Dec 06, 2012 | 4.109 | 4.162 | 4.104 | 4.143 | 57,166,360 | +0.03(+0.77%) |
Dec 05, 2012 | 4.107 | 4.174 | 4.099 | 4.111 | 62,467,588 | +0.02(+0.59%) |
Dec 04, 2012 | 4.094 | 4.111 | 4.029 | 4.087 | 59,492,532 | -0.04(-0.94%) |
Nov 30, 2012 | 4.250 | 4.271 | 4.104 | 4.126 | 65,992,896 | -0.12(-2.85%) |
Nov 29, 2012 | 4.269 | 4.305 | 4.216 | 4.247 | 50,319,240 | +0.02(+0.46%) |
Nov 28, 2012 | 4.167 | 4.233 | 4.109 | 4.228 | 63,650,136 | +0.01(+0.23%) |
Nov 27, 2012 | 4.182 | 4.235 | 4.148 | 4.218 | 41,408,596 | +0.04(+0.99%) |
Nov 26, 2012 | 4.233 | 4.245 | 4.138 | 4.177 | 52,374,616 | -0.14(-3.31%) |
Nov 23, 2012 | 4.291 | 4.320 | 4.242 | 4.320 | 12,713,811 | +0.06(+1.36%) |
Nov 21, 2012 | 4.259 | 4.296 | 4.233 | 4.262 | 25,115,060 | -0.00(-0.06%) |
Nov 20, 2012 | 4.315 | 4.320 | 4.218 | 4.264 | 53,747,772 | +0.03(+0.74%) |
Nov 19, 2012 | 4.073 | 4.233 | 4.073 | 4.233 | 53,614,020 | +0.21(+5.11%) |
Nov 16, 2012 | 3.983 | 4.063 | 3.949 | 4.027 | 50,631,848 | +0.06(+1.40%) |
Nov 15, 2012 | 4.102 | 4.136 | 3.947 | 3.971 | 91,511,760 | -0.11(-2.73%) |
Nov 14, 2012 | 4.223 | 4.237 | 4.080 | 4.082 | 61,174,532 | -0.13(-3.11%) |
Nov 13, 2012 | 4.150 | 4.293 | 4.111 | 4.213 | 66,907,436 | +0.04(+0.93%) |
Nov 12, 2012 | 4.157 | 4.187 | 4.048 | 4.174 | 64,103,576 | +0.05(+1.11%) |
Nov 09, 2012 | 4.128 | 4.237 | 4.082 | 4.128 | 57,610,656 | -0.04(-0.93%) |
Nov 08, 2012 | 4.298 | 4.325 | 4.167 | 4.167 | 49,938,744 | -0.09(-2.05%) |
Nov 07, 2012 | 4.407 | 4.409 | 4.245 | 4.254 | 69,051,528 | -0.24(-5.29%) |
Nov 06, 2012 | 4.453 | 4.497 | 4.422 | 4.492 | 51,857,052 | +0.07(+1.48%) |
Nov 05, 2012 | 4.443 | 4.446 | 4.351 | 4.426 | 63,053,308 | -0.05(-1.19%) |
Nov 02, 2012 | 4.790 | 4.831 | 4.438 | 4.480 | 127,322,128 | -0.38(-7.87%) |
Nov 01, 2012 | 4.913 | 4.969 | 4.846 | 4.862 | 53,583,328 | -0.05(-0.94%) |
Oct 31, 2012 | 4.921 | 4.998 | 4.894 | 4.909 | 42,209,884 | +0.04(+0.80%) |
Oct 26, 2012 | 4.892 | 4.870 | 4.870 | 4.870 | 40,322,728 | -0.03(-0.59%) |
Oct 25, 2012 | 4.923 | 4.942 | 4.843 | 4.899 | 28,225,874 | +0.03(+0.70%) |
Oct 24, 2012 | 4.986 | 5.015 | 4.860 | 4.865 | 34,862,648 | -0.08(-1.66%) |
Oct 23, 2012 | 4.952 | 4.983 | 4.884 | 4.947 | 41,180,408 | -0.09(-1.87%) |
Oct 19, 2012 | 5.223 | 5.248 | 5.042 | 5.042 | 66,664,276 | -0.19(-3.57%) |
Oct 18, 2012 | 5.068 | 5.233 | 5.066 | 5.228 | 73,026,816 | +0.12(+2.32%) |
Oct 17, 2012 | 4.942 | 5.110 | 4.942 | 5.110 | 56,357,660 | +0.17(+3.48%) |
Oct 16, 2012 | 4.877 | 4.964 | 4.860 | 4.938 | 36,167,940 | +0.08(+1.75%) |
Oct 15, 2012 | 4.860 | 4.909 | 4.807 | 4.853 | 35,192,992 | -0.04(-0.74%) |
Oct 12, 2012 | 4.884 | 4.925 | 4.853 | 4.889 | 38,874,928 | +0.01(+0.20%) |
Oct 11, 2012 | 4.746 | 4.911 | 4.722 | 4.879 | 69,010,608 | +0.19(+4.07%) |
Oct 10, 2012 | 4.722 | 4.768 | 4.679 | 4.689 | 39,101,800 | -0.04(-0.77%) |
Oct 09, 2012 | 4.689 | 4.773 | 4.679 | 4.725 | 36,363,308 | +0.04(+0.88%) |
Oct 08, 2012 | 4.604 | 4.703 | 4.558 | 4.684 | 29,721,286 | +0.05(+0.99%) |
Oct 05, 2012 | 4.718 | 4.751 | 4.609 | 4.638 | 31,702,102 | -0.06(-1.23%) |
Oct 04, 2012 | 4.611 | 4.708 | 4.595 | 4.696 | 52,339,632 | +0.11(+2.47%) |
Oct 03, 2012 | 4.698 | 4.698 | 4.554 | 4.583 | 45,621,148 | -0.13(-2.76%) |
Oct 02, 2012 | 4.677 | 4.731 | 4.597 | 4.713 | 49,578,240 | +0.06(+1.30%) |