Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.295 | 5.417 | 5.291 | 5.408 | 2,058,184 | +0.10(+1.87%) |
Dec 28, 2012 | 5.295 | 5.377 | 5.287 | 5.309 | 1,827,783 | -0.01(-0.25%) |
Dec 27, 2012 | 5.345 | 5.354 | 5.250 | 5.322 | 2,047,584 | -0.01(-0.17%) |
Dec 26, 2012 | 5.313 | 5.354 | 5.296 | 5.331 | 2,209,634 | +0.01(+0.17%) |
Dec 24, 2012 | 5.349 | 5.359 | 5.295 | 5.322 | 866,134 | -0.01(-0.25%) |
Dec 21, 2012 | 5.377 | 5.458 | 5.318 | 5.336 | 7,095,763 | -0.06(-1.09%) |
Dec 20, 2012 | 5.318 | 5.417 | 5.309 | 5.395 | 2,235,110 | +0.07(+1.36%) |
Dec 19, 2012 | 5.331 | 5.363 | 5.300 | 5.322 | 2,740,455 | +0.01(+0.17%) |
Dec 18, 2012 | 5.232 | 5.313 | 5.232 | 5.313 | 1,900,599 | +0.09(+1.64%) |
Dec 17, 2012 | 5.196 | 5.245 | 5.196 | 5.227 | 1,623,870 | +0.04(+0.70%) |
Dec 14, 2012 | 5.227 | 5.227 | 5.146 | 5.191 | 1,748,313 | +0.01(+0.26%) |
Dec 13, 2012 | 5.169 | 5.182 | 5.132 | 5.178 | 2,191,167 | +0.01(+0.17%) |
Dec 12, 2012 | 5.259 | 5.273 | 5.137 | 5.169 | 2,955,360 | -0.10(-1.89%) |
Dec 11, 2012 | 5.282 | 5.295 | 5.232 | 5.268 | 2,052,111 | +0.00(+0.09%) |
Dec 10, 2012 | 5.309 | 5.340 | 5.245 | 5.264 | 2,564,524 | -0.05(-1.02%) |
Dec 07, 2012 | 5.363 | 5.363 | 5.291 | 5.318 | 3,217,790 | -0.04(-0.76%) |
Dec 06, 2012 | 5.309 | 5.359 | 5.282 | 5.359 | 1,407,494 | +0.05(+0.94%) |
Dec 05, 2012 | 5.363 | 5.390 | 5.286 | 5.309 | 1,965,065 | -0.04(-0.76%) |
Dec 04, 2012 | 5.277 | 5.354 | 5.264 | 5.349 | 2,245,015 | +0.07(+1.37%) |
Nov 30, 2012 | 5.286 | 5.295 | 5.236 | 5.277 | 2,694,957 | +0.00(+0.00%) |
Nov 29, 2012 | 5.282 | 5.295 | 5.191 | 5.277 | 2,545,906 | +0.02(+0.43%) |
Nov 28, 2012 | 5.241 | 5.282 | 5.187 | 5.255 | 2,451,092 | +0.02(+0.35%) |
Nov 27, 2012 | 5.245 | 5.248 | 5.160 | 5.236 | 2,149,603 | +0.00(+0.09%) |
Nov 26, 2012 | 5.209 | 5.273 | 5.179 | 5.232 | 3,121,523 | +0.02(+0.43%) |
Nov 23, 2012 | 5.173 | 5.209 | 5.146 | 5.209 | 973,820 | +0.08(+1.59%) |
Nov 21, 2012 | 5.196 | 5.227 | 5.110 | 5.128 | 1,762,096 | -0.06(-1.13%) |
Nov 20, 2012 | 5.196 | 5.223 | 5.137 | 5.187 | 2,449,460 | +0.02(+0.35%) |
Nov 19, 2012 | 5.151 | 5.177 | 5.089 | 5.169 | 3,994,842 | +0.08(+1.48%) |
Nov 16, 2012 | 4.960 | 5.093 | 4.951 | 5.093 | 4,317,516 | +0.12(+2.41%) |
Nov 15, 2012 | 4.977 | 5.056 | 4.911 | 4.973 | 3,435,342 | -0.05(-0.97%) |
Nov 14, 2012 | 5.129 | 5.133 | 5.009 | 5.022 | 2,757,612 | -0.10(-1.99%) |
Nov 13, 2012 | 5.129 | 5.200 | 5.111 | 5.124 | 2,614,265 | -0.04(-0.77%) |
Nov 12, 2012 | 5.066 | 5.201 | 5.044 | 5.164 | 3,526,157 | +0.12(+2.38%) |
Nov 09, 2012 | 4.977 | 5.089 | 4.906 | 5.044 | 2,962,793 | +0.04(+0.71%) |
Nov 08, 2012 | 5.231 | 5.244 | 4.991 | 5.009 | 6,853,574 | -0.27(-5.05%) |
Nov 07, 2012 | 5.195 | 5.297 | 5.182 | 5.275 | 4,856,727 | +0.04(+0.76%) |
Nov 06, 2012 | 5.293 | 5.302 | 5.226 | 5.235 | 2,788,961 | -0.04(-0.84%) |
Nov 05, 2012 | 5.226 | 5.297 | 5.169 | 5.280 | 2,226,715 | +0.07(+1.37%) |
Nov 02, 2012 | 5.177 | 5.240 | 5.160 | 5.209 | 2,989,804 | +0.07(+1.30%) |
Nov 01, 2012 | 5.129 | 5.204 | 5.111 | 5.142 | 4,536,843 | +0.04(+0.78%) |
Oct 31, 2012 | 5.217 | 5.222 | 5.031 | 5.102 | 6,549,821 | +0.16(+3.14%) |
Oct 26, 2012 | 5.017 | 4.946 | 4.946 | 4.946 | 2,491,124 | -0.06(-1.24%) |
Oct 25, 2012 | 5.026 | 5.049 | 4.951 | 5.009 | 3,224,319 | +0.02(+0.36%) |
Oct 24, 2012 | 5.084 | 5.097 | 4.973 | 4.991 | 2,860,707 | -0.07(-1.32%) |
Oct 23, 2012 | 5.106 | 5.124 | 4.991 | 5.057 | 3,984,858 | -0.07(-1.30%) |
Oct 19, 2012 | 5.075 | 5.133 | 5.071 | 5.124 | 4,223,915 | +0.04(+0.70%) |
Oct 18, 2012 | 5.089 | 5.129 | 5.071 | 5.089 | 2,479,970 | +0.01(+0.17%) |
Oct 17, 2012 | 5.062 | 5.093 | 4.991 | 5.080 | 2,463,738 | +0.03(+0.53%) |
Oct 16, 2012 | 5.031 | 5.053 | 5.013 | 5.053 | 2,232,608 | +0.04(+0.71%) |
Oct 15, 2012 | 5.004 | 5.044 | 4.964 | 5.017 | 3,614,164 | +0.03(+0.53%) |
Oct 12, 2012 | 5.004 | 5.030 | 4.973 | 4.991 | 3,059,153 | +0.00(+0.00%) |
Oct 11, 2012 | 5.040 | 5.066 | 4.982 | 4.991 | 4,234,734 | +0.02(+0.36%) |
Oct 10, 2012 | 4.995 | 5.075 | 4.969 | 4.973 | 6,479,858 | +0.01(+0.18%) |
Oct 09, 2012 | 4.995 | 5.035 | 4.955 | 4.964 | 7,684,562 | +0.07(+1.45%) |
Oct 08, 2012 | 4.795 | 4.924 | 4.778 | 4.893 | 5,165,878 | +0.09(+1.85%) |
Oct 05, 2012 | 4.800 | 4.851 | 4.791 | 4.804 | 1,646,900 | +0.01(+0.19%) |
Oct 04, 2012 | 4.751 | 4.842 | 4.746 | 4.795 | 2,241,103 | +0.06(+1.22%) |
Oct 03, 2012 | 4.693 | 4.773 | 4.689 | 4.737 | 1,937,166 | +0.04(+0.76%) |
Oct 02, 2012 | 4.680 | 4.706 | 4.662 | 4.702 | 1,172,149 | +0.05(+1.05%) |