Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.756 | 3.793 | 3.695 | 3.783 | 63,534,108 | +0.01(+0.33%) |
Dec 28, 2012 | 3.809 | 3.829 | 3.765 | 3.770 | 43,781,664 | -0.07(-1.78%) |
Dec 27, 2012 | 3.895 | 3.909 | 3.813 | 3.838 | 43,345,868 | -0.07(-1.69%) |
Dec 26, 2012 | 3.891 | 3.943 | 3.872 | 3.904 | 34,862,876 | +0.03(+0.76%) |
Dec 24, 2012 | 3.911 | 3.911 | 3.859 | 3.875 | 20,980,196 | -0.07(-1.73%) |
Dec 21, 2012 | 3.952 | 3.952 | 3.895 | 3.943 | 41,542,708 | -0.06(-1.48%) |
Dec 20, 2012 | 3.932 | 4.002 | 3.927 | 4.002 | 38,555,916 | +0.09(+2.21%) |
Dec 19, 2012 | 3.927 | 3.968 | 3.882 | 3.916 | 36,137,532 | -0.01(-0.29%) |
Dec 18, 2012 | 3.809 | 3.932 | 3.797 | 3.927 | 54,505,040 | +0.12(+3.05%) |
Dec 17, 2012 | 3.777 | 3.826 | 3.777 | 3.811 | 49,497,352 | +0.04(+1.09%) |
Dec 14, 2012 | 3.779 | 3.822 | 3.761 | 3.770 | 41,493,668 | -0.03(-0.72%) |
Dec 13, 2012 | 3.857 | 3.863 | 3.784 | 3.797 | 55,774,452 | -0.06(-1.65%) |
Dec 12, 2012 | 3.923 | 3.961 | 3.852 | 3.861 | 55,215,796 | -0.03(-0.76%) |
Dec 11, 2012 | 3.884 | 3.900 | 3.866 | 3.891 | 38,432,516 | +0.02(+0.59%) |
Dec 10, 2012 | 3.900 | 3.913 | 3.857 | 3.868 | 39,442,636 | -0.06(-1.51%) |
Dec 07, 2012 | 3.888 | 3.936 | 3.888 | 3.927 | 40,281,124 | +0.03(+0.88%) |
Dec 06, 2012 | 3.861 | 3.911 | 3.857 | 3.893 | 60,837,120 | +0.03(+0.77%) |
Dec 05, 2012 | 3.859 | 3.923 | 3.852 | 3.863 | 66,478,752 | +0.02(+0.59%) |
Dec 04, 2012 | 3.847 | 3.863 | 3.786 | 3.841 | 63,312,660 | -0.04(-0.94%) |
Nov 30, 2012 | 3.993 | 4.014 | 3.857 | 3.877 | 70,230,432 | -0.11(-2.85%) |
Nov 29, 2012 | 4.011 | 4.045 | 3.961 | 3.991 | 53,550,332 | +0.02(+0.46%) |
Nov 28, 2012 | 3.916 | 3.977 | 3.861 | 3.973 | 67,737,232 | +0.01(+0.23%) |
Nov 27, 2012 | 3.929 | 3.979 | 3.897 | 3.964 | 44,067,524 | +0.04(+0.99%) |
Nov 26, 2012 | 3.977 | 3.989 | 3.888 | 3.925 | 55,737,692 | -0.13(-3.31%) |
Nov 23, 2012 | 4.032 | 4.059 | 3.986 | 4.059 | 13,530,189 | +0.05(+1.36%) |
Nov 21, 2012 | 4.002 | 4.036 | 3.977 | 4.004 | 26,727,746 | -0.00(-0.06%) |
Nov 20, 2012 | 4.055 | 4.059 | 3.964 | 4.007 | 57,199,020 | +0.03(+0.74%) |
Nov 19, 2012 | 3.827 | 3.977 | 3.827 | 3.977 | 57,056,680 | +0.19(+5.11%) |
Nov 16, 2012 | 3.743 | 3.818 | 3.711 | 3.784 | 53,883,020 | +0.05(+1.40%) |
Nov 15, 2012 | 3.854 | 3.886 | 3.709 | 3.731 | 97,387,904 | -0.10(-2.73%) |
Nov 14, 2012 | 3.968 | 3.982 | 3.834 | 3.836 | 65,102,664 | -0.12(-3.11%) |
Nov 13, 2012 | 3.900 | 4.034 | 3.863 | 3.959 | 71,203,688 | +0.04(+0.93%) |
Nov 12, 2012 | 3.907 | 3.934 | 3.804 | 3.923 | 68,219,792 | +0.04(+1.11%) |
Nov 09, 2012 | 3.879 | 3.982 | 3.836 | 3.879 | 61,309,948 | -0.04(-0.93%) |
Nov 08, 2012 | 4.039 | 4.064 | 3.916 | 3.916 | 53,145,408 | -0.08(-2.05%) |
Nov 07, 2012 | 4.141 | 4.143 | 3.989 | 3.998 | 73,485,456 | -0.22(-5.29%) |
Nov 06, 2012 | 4.184 | 4.225 | 4.155 | 4.221 | 55,186,892 | +0.06(+1.48%) |
Nov 05, 2012 | 4.175 | 4.178 | 4.089 | 4.159 | 67,102,080 | -0.05(-1.19%) |
Nov 02, 2012 | 4.501 | 4.539 | 4.171 | 4.209 | 135,497,728 | -0.36(-7.87%) |
Nov 01, 2012 | 4.617 | 4.669 | 4.553 | 4.569 | 57,024,016 | -0.04(-0.94%) |
Oct 31, 2012 | 4.624 | 4.696 | 4.599 | 4.612 | 44,920,264 | +0.04(+0.80%) |
Oct 26, 2012 | 4.596 | 4.576 | 4.576 | 4.576 | 42,911,928 | -0.03(-0.59%) |
Oct 25, 2012 | 4.626 | 4.644 | 4.551 | 4.603 | 30,038,310 | +0.03(+0.70%) |
Oct 24, 2012 | 4.685 | 4.713 | 4.567 | 4.571 | 37,101,244 | -0.08(-1.67%) |
Oct 23, 2012 | 4.653 | 4.682 | 4.590 | 4.649 | 43,824,680 | -0.09(-1.87%) |
Oct 19, 2012 | 4.908 | 4.931 | 4.738 | 4.738 | 70,944,920 | -0.18(-3.57%) |
Oct 18, 2012 | 4.763 | 4.917 | 4.760 | 4.913 | 77,716,008 | +0.11(+2.32%) |
Oct 17, 2012 | 4.644 | 4.801 | 4.644 | 4.801 | 59,976,492 | +0.16(+3.48%) |
Oct 16, 2012 | 4.583 | 4.665 | 4.567 | 4.640 | 38,490,352 | +0.08(+1.75%) |
Oct 15, 2012 | 4.567 | 4.612 | 4.517 | 4.560 | 37,452,804 | -0.03(-0.74%) |
Oct 12, 2012 | 4.590 | 4.628 | 4.560 | 4.594 | 41,371,164 | +0.01(+0.20%) |
Oct 11, 2012 | 4.460 | 4.615 | 4.437 | 4.585 | 73,441,912 | +0.18(+4.07%) |
Oct 10, 2012 | 4.437 | 4.481 | 4.397 | 4.406 | 41,612,600 | -0.03(-0.77%) |
Oct 09, 2012 | 4.406 | 4.485 | 4.397 | 4.440 | 38,698,264 | +0.04(+0.88%) |
Oct 08, 2012 | 4.326 | 4.419 | 4.283 | 4.401 | 31,629,746 | +0.04(+0.99%) |
Oct 05, 2012 | 4.433 | 4.465 | 4.331 | 4.358 | 33,737,756 | -0.05(-1.23%) |
Oct 04, 2012 | 4.333 | 4.424 | 4.317 | 4.413 | 55,700,464 | +0.11(+2.47%) |
Oct 03, 2012 | 4.415 | 4.415 | 4.279 | 4.306 | 48,550,568 | -0.12(-2.76%) |
Oct 02, 2012 | 4.394 | 4.446 | 4.320 | 4.428 | 52,761,756 | +0.06(+1.30%) |