Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.770 | 5.825 | 5.660 | 5.790 | 1,053,145 | -0.01(-0.17%) |
Dec 28, 2012 | 5.760 | 5.950 | 5.690 | 5.800 | 478,360 | -0.03(-0.51%) |
Dec 27, 2012 | 5.950 | 5.950 | 5.660 | 5.830 | 636,913 | -0.10(-1.69%) |
Dec 26, 2012 | 6.000 | 6.110 | 5.840 | 5.930 | 529,593 | -0.07(-1.08%) |
Dec 24, 2012 | 5.930 | 6.000 | 5.880 | 5.995 | 224,280 | +0.05(+0.93%) |
Dec 21, 2012 | 5.950 | 5.970 | 5.750 | 5.940 | 1,050,742 | -0.13(-2.14%) |
Dec 20, 2012 | 5.940 | 6.150 | 5.850 | 6.070 | 929,176 | +0.13(+2.19%) |
Dec 19, 2012 | 5.950 | 5.960 | 5.780 | 5.940 | 467,612 | +0.02(+0.34%) |
Dec 18, 2012 | 5.840 | 5.950 | 5.810 | 5.920 | 913,257 | +0.08(+1.37%) |
Dec 17, 2012 | 5.820 | 5.860 | 5.720 | 5.840 | 390,771 | +0.04(+0.69%) |
Dec 14, 2012 | 5.790 | 5.840 | 5.740 | 5.800 | 365,524 | +0.00(+0.00%) |
Dec 13, 2012 | 5.810 | 5.940 | 5.750 | 5.800 | 442,072 | +0.02(+0.35%) |
Dec 12, 2012 | 5.970 | 5.990 | 5.750 | 5.780 | 512,138 | -0.03(-0.52%) |
Dec 11, 2012 | 5.810 | 5.890 | 5.720 | 5.810 | 864,844 | +0.09(+1.57%) |
Dec 10, 2012 | 5.850 | 5.850 | 5.670 | 5.720 | 652,782 | -0.07(-1.21%) |
Dec 07, 2012 | 5.780 | 5.840 | 5.680 | 5.790 | 435,281 | +0.06(+1.06%) |
Dec 06, 2012 | 5.770 | 5.910 | 5.660 | 5.729 | 1,239,927 | -0.06(-1.05%) |
Dec 05, 2012 | 5.970 | 5.980 | 5.720 | 5.790 | 927,424 | -0.10(-1.70%) |
Dec 04, 2012 | 5.600 | 5.980 | 5.570 | 5.890 | 1,909,850 | +0.31(+5.56%) |
Nov 30, 2012 | 5.510 | 5.640 | 5.500 | 5.580 | 780,677 | +0.02(+0.36%) |
Nov 29, 2012 | 5.480 | 5.610 | 5.430 | 5.560 | 798,867 | +0.15(+2.77%) |
Nov 28, 2012 | 5.240 | 5.460 | 5.120 | 5.410 | 594,007 | +0.14(+2.66%) |
Nov 27, 2012 | 5.400 | 5.489 | 5.270 | 5.270 | 688,476 | -0.12(-2.23%) |
Nov 26, 2012 | 4.870 | 5.450 | 4.870 | 5.390 | 1,883,606 | +0.53(+10.91%) |
Nov 23, 2012 | 4.790 | 4.880 | 4.710 | 4.860 | 425,118 | +0.10(+2.10%) |
Nov 21, 2012 | 4.550 | 4.775 | 4.540 | 4.760 | 684,934 | +0.21(+4.62%) |
Nov 20, 2012 | 4.510 | 4.560 | 4.400 | 4.550 | 644,392 | +0.02(+0.44%) |
Nov 19, 2012 | 4.430 | 4.550 | 4.410 | 4.530 | 598,620 | +0.18(+4.14%) |
Nov 16, 2012 | 4.520 | 4.545 | 4.325 | 4.350 | 1,123,470 | -0.19(-4.19%) |
Nov 15, 2012 | 4.610 | 4.680 | 4.520 | 4.540 | 625,931 | -0.11(-2.37%) |
Nov 14, 2012 | 4.760 | 4.790 | 4.610 | 4.650 | 467,768 | -0.09(-1.90%) |
Nov 13, 2012 | 4.850 | 4.890 | 4.720 | 4.740 | 622,209 | -0.16(-3.27%) |
Nov 12, 2012 | 4.850 | 4.970 | 4.820 | 4.900 | 385,842 | +0.07(+1.45%) |
Nov 09, 2012 | 4.800 | 4.870 | 4.800 | 4.830 | 544,402 | +0.00(+0.00%) |
Nov 08, 2012 | 4.790 | 4.930 | 4.790 | 4.830 | 817,056 | +0.02(+0.42%) |
Nov 07, 2012 | 4.990 | 5.020 | 4.810 | 4.810 | 813,224 | -0.24(-4.75%) |
Nov 06, 2012 | 5.064 | 5.150 | 5.010 | 5.050 | 633,139 | -0.02(-0.39%) |
Nov 05, 2012 | 5.040 | 5.350 | 5.020 | 5.070 | 1,102,872 | +0.05(+1.00%) |
Nov 02, 2012 | 5.110 | 5.110 | 4.950 | 5.020 | 838,964 | -0.04(-0.79%) |
Nov 01, 2012 | 4.950 | 5.140 | 4.930 | 5.060 | 1,103,288 | +0.14(+2.85%) |
Oct 31, 2012 | 4.900 | 4.960 | 4.900 | 4.920 | 687,188 | +0.04(+0.82%) |
Oct 26, 2012 | 4.910 | 4.880 | 4.880 | 4.880 | 946,500 | -0.01(-0.20%) |
Oct 25, 2012 | 5.100 | 5.250 | 4.750 | 4.890 | 2,593,845 | +0.19(+4.04%) |
Oct 24, 2012 | 4.750 | 4.805 | 4.620 | 4.700 | 1,425,589 | +0.00(+0.00%) |
Oct 23, 2012 | 4.670 | 4.750 | 4.570 | 4.700 | 1,469,467 | -0.13(-2.69%) |
Oct 19, 2012 | 4.920 | 4.970 | 4.750 | 4.830 | 1,138,003 | -0.12(-2.42%) |
Oct 18, 2012 | 5.100 | 5.200 | 4.950 | 4.950 | 944,837 | -0.13(-2.56%) |
Oct 17, 2012 | 5.080 | 5.180 | 5.040 | 5.080 | 604,098 | +0.00(+0.00%) |
Oct 16, 2012 | 5.000 | 5.095 | 4.930 | 5.080 | 731,636 | +0.12(+2.42%) |
Oct 15, 2012 | 5.200 | 5.200 | 4.950 | 4.960 | 1,196,152 | -0.24(-4.62%) |
Oct 12, 2012 | 5.210 | 5.300 | 5.150 | 5.200 | 390,290 | -0.02(-0.38%) |
Oct 11, 2012 | 5.200 | 5.280 | 5.180 | 5.220 | 302,304 | +0.05(+0.97%) |
Oct 10, 2012 | 5.180 | 5.250 | 5.055 | 5.170 | 645,954 | +0.03(+0.58%) |
Oct 09, 2012 | 5.380 | 5.380 | 5.130 | 5.140 | 779,742 | -0.24(-4.46%) |
Oct 08, 2012 | 5.350 | 5.400 | 5.320 | 5.380 | 268,424 | -0.01(-0.19%) |
Oct 05, 2012 | 5.380 | 5.520 | 5.360 | 5.390 | 326,258 | +0.04(+0.75%) |
Oct 04, 2012 | 5.400 | 5.400 | 5.300 | 5.350 | 423,724 | -0.02(-0.37%) |
Oct 03, 2012 | 5.440 | 5.510 | 5.370 | 5.370 | 583,571 | -0.07(-1.29%) |
Oct 02, 2012 | 5.490 | 5.508 | 5.380 | 5.440 | 577,417 | -0.04(-0.73%) |