Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.935 | 4.089 | 3.925 | 4.089 | 452,346 | +0.14(+3.41%) |
Dec 28, 2012 | 3.944 | 4.002 | 3.915 | 3.954 | 292,160 | -0.03(-0.73%) |
Dec 27, 2012 | 3.993 | 4.041 | 3.858 | 3.983 | 543,992 | +0.00(+0.00%) |
Dec 26, 2012 | 4.041 | 4.108 | 3.973 | 3.983 | 602,284 | -0.06(-1.43%) |
Dec 24, 2012 | 4.118 | 4.253 | 4.012 | 4.041 | 169,869 | -0.09(-2.10%) |
Dec 21, 2012 | 4.195 | 4.195 | 4.002 | 4.128 | 1,086,032 | -0.09(-2.07%) |
Dec 20, 2012 | 4.224 | 4.263 | 4.195 | 4.215 | 568,130 | -0.01(-0.22%) |
Dec 19, 2012 | 4.137 | 4.234 | 4.137 | 4.224 | 1,136,506 | +0.08(+1.86%) |
Dec 18, 2012 | 3.964 | 4.147 | 3.964 | 4.147 | 384,252 | +0.18(+4.62%) |
Dec 17, 2012 | 4.041 | 4.108 | 3.935 | 3.964 | 535,903 | -0.06(-1.44%) |
Dec 14, 2012 | 4.041 | 4.099 | 4.002 | 4.021 | 259,842 | -0.03(-0.71%) |
Dec 13, 2012 | 4.089 | 4.118 | 4.012 | 4.050 | 344,477 | -0.05(-1.18%) |
Dec 12, 2012 | 4.128 | 4.166 | 4.089 | 4.099 | 356,024 | +0.00(+0.00%) |
Dec 11, 2012 | 4.185 | 4.214 | 4.089 | 4.099 | 774,370 | -0.07(-1.62%) |
Dec 10, 2012 | 4.147 | 4.195 | 4.108 | 4.166 | 311,898 | +0.03(+0.70%) |
Dec 07, 2012 | 4.214 | 4.214 | 4.070 | 4.137 | 523,924 | -0.07(-1.61%) |
Dec 06, 2012 | 4.137 | 4.234 | 4.123 | 4.205 | 453,848 | +0.00(+0.00%) |
Dec 05, 2012 | 4.214 | 4.234 | 4.099 | 4.205 | 311,359 | +0.04(+0.93%) |
Dec 04, 2012 | 4.166 | 4.243 | 4.142 | 4.166 | 629,653 | +0.09(+2.13%) |
Nov 30, 2012 | 4.002 | 4.099 | 3.973 | 4.079 | 1,184,435 | +0.10(+2.42%) |
Nov 29, 2012 | 3.935 | 4.012 | 3.906 | 3.983 | 544,564 | +0.09(+2.23%) |
Nov 28, 2012 | 3.915 | 3.944 | 3.809 | 3.896 | 697,889 | -0.05(-1.22%) |
Nov 27, 2012 | 3.944 | 4.089 | 3.925 | 3.944 | 583,555 | -0.02(-0.61%) |
Nov 26, 2012 | 3.964 | 4.060 | 3.944 | 3.968 | 392,814 | +0.00(+0.12%) |
Nov 23, 2012 | 3.906 | 4.002 | 3.877 | 3.964 | 209,152 | +0.09(+2.24%) |
Nov 21, 2012 | 3.761 | 3.886 | 3.761 | 3.877 | 407,203 | +0.12(+3.08%) |
Nov 20, 2012 | 3.732 | 3.771 | 3.645 | 3.761 | 982,538 | +0.07(+1.83%) |
Nov 19, 2012 | 3.703 | 3.819 | 3.655 | 3.694 | 936,105 | +0.02(+0.53%) |
Nov 16, 2012 | 3.742 | 3.742 | 3.520 | 3.674 | 1,325,377 | -0.10(-2.56%) |
Nov 15, 2012 | 3.819 | 3.906 | 3.742 | 3.771 | 623,608 | -0.06(-1.64%) |
Nov 14, 2012 | 3.915 | 3.935 | 3.819 | 3.833 | 495,089 | -0.08(-2.09%) |
Nov 13, 2012 | 3.954 | 3.973 | 3.906 | 3.915 | 250,865 | -0.06(-1.46%) |
Nov 12, 2012 | 4.012 | 4.012 | 3.906 | 3.973 | 310,492 | -0.01(-0.24%) |
Nov 09, 2012 | 3.954 | 4.118 | 3.954 | 3.983 | 344,668 | +0.02(+0.49%) |
Nov 08, 2012 | 4.041 | 4.065 | 3.964 | 3.964 | 493,222 | -0.09(-2.14%) |
Nov 07, 2012 | 4.205 | 4.205 | 4.031 | 4.050 | 490,273 | -0.21(-4.98%) |
Nov 06, 2012 | 4.214 | 4.291 | 4.171 | 4.263 | 428,178 | +0.09(+2.08%) |
Nov 05, 2012 | 4.166 | 4.234 | 4.099 | 4.176 | 530,870 | -0.01(-0.23%) |
Nov 02, 2012 | 4.263 | 4.291 | 4.166 | 4.185 | 408,541 | -0.09(-2.03%) |
Nov 01, 2012 | 4.166 | 4.330 | 4.118 | 4.272 | 852,997 | +0.11(+2.55%) |
Oct 31, 2012 | 3.954 | 4.166 | 3.944 | 4.166 | 701,934 | +0.26(+6.67%) |
Oct 26, 2012 | 3.983 | 3.906 | 3.906 | 3.906 | 2,244,766 | -0.10(-2.41%) |
Oct 25, 2012 | 4.137 | 4.176 | 3.993 | 4.002 | 419,153 | -0.11(-2.58%) |
Oct 24, 2012 | 4.108 | 4.128 | 4.060 | 4.108 | 322,093 | +0.02(+0.47%) |
Oct 23, 2012 | 4.050 | 4.108 | 4.002 | 4.089 | 630,403 | -0.02(-0.47%) |
Oct 19, 2012 | 4.195 | 4.195 | 4.050 | 4.108 | 744,218 | -0.13(-2.96%) |
Oct 18, 2012 | 4.263 | 4.291 | 4.176 | 4.234 | 399,862 | +0.00(+0.00%) |
Oct 17, 2012 | 4.282 | 4.340 | 4.214 | 4.234 | 362,787 | -0.05(-1.13%) |
Oct 16, 2012 | 4.118 | 4.282 | 4.118 | 4.282 | 400,487 | +0.19(+4.72%) |
Oct 15, 2012 | 4.070 | 4.099 | 4.002 | 4.089 | 323,342 | +0.03(+0.71%) |
Oct 12, 2012 | 4.128 | 4.128 | 4.050 | 4.060 | 247,626 | -0.06(-1.41%) |
Oct 11, 2012 | 4.156 | 4.185 | 4.108 | 4.118 | 356,388 | -0.01(-0.23%) |
Oct 10, 2012 | 4.195 | 4.291 | 4.089 | 4.128 | 627,837 | -0.08(-1.83%) |
Oct 09, 2012 | 4.253 | 4.291 | 4.166 | 4.205 | 466,488 | -0.06(-1.36%) |
Oct 08, 2012 | 4.243 | 4.282 | 4.214 | 4.263 | 305,552 | -0.02(-0.45%) |
Oct 05, 2012 | 4.340 | 4.417 | 4.272 | 4.282 | 241,513 | -0.04(-0.89%) |
Oct 04, 2012 | 4.340 | 4.372 | 4.272 | 4.320 | 338,144 | -0.02(-0.44%) |
Oct 03, 2012 | 4.378 | 4.436 | 4.330 | 4.340 | 305,590 | -0.04(-0.88%) |
Oct 02, 2012 | 4.272 | 4.436 | 4.272 | 4.378 | 721,737 | +0.12(+2.72%) |