Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.110 | 5.110 | 5.110 | 0 | +0.07(+1.39%) | |
Dec 28, 2012 | 5.030 | 5.050 | 5.000 | 5.040 | 485,852 | +0.00(+0.00%) |
Dec 27, 2012 | 5.060 | 5.070 | 5.030 | 5.040 | 1,029,077 | -0.01(-0.20%) |
Dec 24, 2012 | 5.050 | 5.050 | 5.050 | 0 | +0.01(+0.20%) | |
Dec 21, 2012 | 5.020 | 5.080 | 4.980 | 5.040 | 2,466,027 | -0.05(-0.98%) |
Dec 20, 2012 | 5.080 | 5.110 | 5.060 | 5.090 | 1,588,318 | -0.03(-0.59%) |
Dec 19, 2012 | 5.110 | 5.160 | 5.070 | 5.120 | 3,627,081 | +0.06(+1.19%) |
Dec 18, 2012 | 5.080 | 5.130 | 5.060 | 5.060 | 3,096,631 | -0.01(-0.20%) |
Dec 17, 2012 | 5.120 | 5.130 | 5.050 | 5.070 | 1,911,104 | -0.08(-1.55%) |
Dec 14, 2012 | 5.050 | 5.170 | 5.030 | 5.150 | 3,596,245 | +0.11(+2.18%) |
Dec 13, 2012 | 5.100 | 5.100 | 5.020 | 5.040 | 1,509,747 | -0.13(-2.51%) |
Dec 12, 2012 | 5.040 | 5.190 | 5.025 | 5.170 | 3,226,329 | +0.17(+3.40%) |
Dec 11, 2012 | 5.020 | 5.070 | 5.000 | 5.000 | 1,919,011 | -0.01(-0.20%) |
Dec 10, 2012 | 5.010 | 5.050 | 5.000 | 5.010 | 1,229,192 | +0.00(+0.00%) |
Dec 07, 2012 | 5.060 | 5.070 | 4.990 | 5.010 | 5,132,069 | -0.24(-4.57%) |
Dec 06, 2012 | 5.250 | 5.250 | 5.200 | 5.250 | 903,937 | -0.02(-0.38%) |
Dec 05, 2012 | 5.130 | 5.320 | 5.090 | 5.270 | 2,529,127 | +0.13(+2.53%) |
Dec 04, 2012 | 5.040 | 5.150 | 5.040 | 5.140 | 1,650,817 | +0.05(+0.98%) |
Nov 30, 2012 | 5.210 | 5.240 | 5.090 | 5.090 | 1,772,466 | -0.12(-2.30%) |
Nov 29, 2012 | 5.270 | 5.290 | 5.180 | 5.210 | 2,702,091 | -0.07(-1.33%) |
Nov 28, 2012 | 4.970 | 5.380 | 4.970 | 5.280 | 2,891,342 | +0.25(+4.97%) |
Nov 27, 2012 | 5.020 | 5.040 | 5.000 | 5.030 | 633,440 | +0.03(+0.60%) |
Nov 26, 2012 | 5.070 | 5.070 | 5.000 | 5.000 | 613,236 | -0.12(-2.34%) |
Nov 24, 2012 | 5.060 | 5.120 | 5.060 | 5.120 | 640,978 | +0.00(+0.00%) |
Nov 23, 2012 | 5.060 | 5.120 | 5.060 | 5.120 | 640,978 | +0.05(+0.99%) |
Nov 22, 2012 | 5.110 | 5.110 | 5.020 | 5.070 | 333,083 | +0.00(+0.00%) |
Nov 21, 2012 | 5.030 | 5.090 | 5.020 | 5.070 | 1,550,440 | +0.03(+0.60%) |
Nov 20, 2012 | 5.060 | 5.090 | 4.990 | 5.040 | 2,326,769 | -0.07(-1.37%) |
Nov 19, 2012 | 5.110 | 5.170 | 5.100 | 5.110 | 840,363 | +0.04(+0.79%) |
Nov 16, 2012 | 5.000 | 5.110 | 4.960 | 5.070 | 920,902 | +0.05(+1.00%) |
Nov 15, 2012 | 5.010 | 5.020 | 4.960 | 5.020 | 1,395,180 | +0.00(+0.00%) |
Nov 14, 2012 | 5.020 | 5.030 | 4.960 | 5.020 | 1,307,590 | +0.03(+0.60%) |
Nov 13, 2012 | 5.000 | 5.050 | 4.990 | 4.990 | 1,304,290 | -0.06(-1.19%) |
Nov 12, 2012 | 5.160 | 5.160 | 5.050 | 5.050 | 1,353,292 | -0.11(-2.13%) |
Nov 09, 2012 | 5.110 | 5.270 | 5.110 | 5.160 | 1,025,930 | -0.06(-1.15%) |
Nov 08, 2012 | 5.310 | 5.340 | 5.190 | 5.220 | 1,484,608 | -0.08(-1.51%) |
Nov 07, 2012 | 5.340 | 5.340 | 5.250 | 5.300 | 1,134,696 | -0.10(-1.85%) |
Nov 06, 2012 | 5.330 | 5.420 | 5.330 | 5.400 | 1,477,455 | +0.07(+1.31%) |
Nov 05, 2012 | 5.330 | 5.390 | 5.310 | 5.330 | 1,844,367 | +0.00(+0.00%) |
Nov 02, 2012 | 5.430 | 5.490 | 5.310 | 5.330 | 2,707,495 | -0.12(-2.20%) |
Nov 01, 2012 | 5.200 | 5.470 | 5.130 | 5.450 | 5,296,354 | +0.25(+4.81%) |
Oct 31, 2012 | 5.160 | 5.270 | 5.130 | 5.200 | 1,606,988 | +0.09(+1.76%) |
Oct 30, 2012 | 5.050 | 5.130 | 4.970 | 5.110 | 6,166,955 | -0.04(-0.78%) |
Oct 29, 2012 | 5.140 | 5.160 | 5.110 | 5.150 | 636,582 | -0.06(-1.15%) |
Oct 26, 2012 | 5.200 | 5.220 | 5.150 | 5.210 | 3,463,658 | +0.04(+0.77%) |
Oct 25, 2012 | 5.310 | 5.330 | 5.150 | 5.170 | 3,761,386 | -0.29(-5.31%) |
Oct 24, 2012 | 5.450 | 5.540 | 5.380 | 5.460 | 2,784,474 | +0.06(+1.11%) |
Oct 23, 2012 | 5.280 | 5.420 | 5.200 | 5.400 | 2,660,040 | +0.04(+0.75%) |
Oct 19, 2012 | 5.390 | 5.460 | 5.330 | 5.360 | 2,933,179 | -0.06(-1.11%) |
Oct 18, 2012 | 5.320 | 5.500 | 5.320 | 5.420 | 3,789,424 | +0.04(+0.74%) |
Oct 17, 2012 | 5.200 | 5.390 | 5.170 | 5.380 | 2,903,908 | +0.18(+3.46%) |
Oct 16, 2012 | 5.140 | 5.210 | 5.130 | 5.200 | 1,698,650 | +0.11(+2.16%) |
Oct 15, 2012 | 5.080 | 5.090 | 5.040 | 5.090 | 1,035,218 | +0.00(+0.00%) |
Oct 12, 2012 | 5.090 | 5.090 | 5.030 | 5.090 | 1,355,025 | +0.00(+0.00%) |
Oct 11, 2012 | 5.050 | 5.100 | 5.040 | 5.090 | 1,861,475 | +0.10(+2.00%) |
Oct 10, 2012 | 4.960 | 5.060 | 4.960 | 4.990 | 1,707,002 | +0.05(+1.01%) |
Oct 09, 2012 | 4.990 | 5.020 | 4.930 | 4.940 | 566,334 | -0.08(-1.59%) |
Oct 05, 2012 | 5.020 | 5.020 | 5.020 | 0 | +0.03(+0.60%) | |
Oct 04, 2012 | 5.040 | 5.050 | 4.950 | 4.990 | 2,954,906 | +0.02(+0.40%) |
Oct 03, 2012 | 5.020 | 5.020 | 4.960 | 4.970 | 1,229,169 | -0.04(-0.80%) |
Oct 02, 2012 | 5.020 | 5.030 | 4.960 | 5.010 | 872,100 | +0.02(+0.40%) |