Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.416 | 5.520 | 5.349 | 5.487 | 5,114,476 | +0.08(+1.41%) |
Dec 28, 2012 | 5.386 | 5.490 | 5.380 | 5.410 | 8,423,980 | -0.04(-0.67%) |
Dec 27, 2012 | 5.496 | 5.502 | 5.367 | 5.447 | 6,268,525 | +0.00(+0.00%) |
Dec 26, 2012 | 5.410 | 5.502 | 5.404 | 5.447 | 9,558,388 | +0.11(+2.06%) |
Dec 24, 2012 | 5.294 | 5.370 | 5.233 | 5.337 | 1,180,543 | +0.00(+0.00%) |
Dec 21, 2012 | 5.263 | 5.343 | 5.245 | 5.337 | 14,462,880 | -0.13(-2.35%) |
Dec 20, 2012 | 5.478 | 5.490 | 5.392 | 5.465 | 10,247,511 | +0.01(+0.11%) |
Dec 19, 2012 | 5.410 | 5.508 | 5.380 | 5.459 | 13,509,724 | -0.01(-0.11%) |
Dec 18, 2012 | 5.294 | 5.514 | 5.276 | 5.465 | 17,431,104 | +0.14(+2.64%) |
Dec 17, 2012 | 5.312 | 5.331 | 5.257 | 5.325 | 9,949,807 | -0.02(-0.46%) |
Dec 14, 2012 | 5.294 | 5.392 | 5.276 | 5.349 | 8,488,439 | -0.01(-0.23%) |
Dec 13, 2012 | 5.484 | 5.508 | 5.325 | 5.361 | 6,978,704 | -0.13(-2.34%) |
Dec 12, 2012 | 5.520 | 5.580 | 5.435 | 5.490 | 9,606,445 | -0.02(-0.44%) |
Dec 11, 2012 | 5.502 | 5.563 | 5.493 | 5.514 | 10,482,768 | +0.01(+0.11%) |
Dec 10, 2012 | 5.478 | 5.539 | 5.459 | 5.508 | 6,113,681 | +0.07(+1.35%) |
Dec 07, 2012 | 5.423 | 5.453 | 5.392 | 5.435 | 8,807,438 | +0.10(+1.95%) |
Dec 06, 2012 | 5.276 | 5.355 | 5.239 | 5.331 | 15,576,039 | +0.12(+2.23%) |
Dec 05, 2012 | 5.221 | 5.318 | 5.135 | 5.214 | 10,096,003 | +0.12(+2.28%) |
Dec 04, 2012 | 5.178 | 5.233 | 5.074 | 5.098 | 10,912,200 | -0.10(-1.88%) |
Nov 30, 2012 | 5.239 | 5.276 | 5.110 | 5.196 | 18,873,380 | -0.26(-4.82%) |
Nov 29, 2012 | 5.343 | 5.471 | 5.331 | 5.459 | 9,609,569 | +0.06(+1.13%) |
Nov 28, 2012 | 5.288 | 5.423 | 5.242 | 5.398 | 5,136,329 | +0.02(+0.46%) |
Nov 27, 2012 | 5.527 | 5.557 | 5.331 | 5.374 | 8,636,027 | -0.10(-1.90%) |
Nov 26, 2012 | 5.484 | 5.505 | 5.416 | 5.478 | 7,037,462 | -0.06(-1.10%) |
Nov 23, 2012 | 5.459 | 5.545 | 5.447 | 5.539 | 7,040,658 | +0.21(+4.02%) |
Nov 21, 2012 | 5.282 | 5.361 | 5.184 | 5.325 | 9,331,309 | +0.11(+2.11%) |
Nov 20, 2012 | 5.208 | 5.294 | 5.165 | 5.214 | 4,504,652 | -0.04(-0.81%) |
Nov 19, 2012 | 5.233 | 5.282 | 5.214 | 5.257 | 5,687,751 | +0.09(+1.78%) |
Nov 16, 2012 | 5.178 | 5.196 | 5.061 | 5.165 | 8,375,931 | -0.02(-0.35%) |
Nov 15, 2012 | 5.172 | 5.233 | 5.129 | 5.184 | 7,112,794 | +0.00(+0.00%) |
Nov 14, 2012 | 5.282 | 5.306 | 5.153 | 5.184 | 8,213,484 | -0.15(-2.87%) |
Nov 13, 2012 | 5.294 | 5.404 | 5.269 | 5.337 | 7,746,076 | -0.07(-1.21%) |
Nov 12, 2012 | 5.396 | 5.475 | 5.384 | 5.402 | 5,687,807 | +0.01(+0.23%) |
Nov 09, 2012 | 5.451 | 5.518 | 5.356 | 5.390 | 9,585,027 | -0.01(-0.11%) |
Nov 08, 2012 | 5.469 | 5.555 | 5.360 | 5.396 | 10,990,016 | -0.05(-1.01%) |
Nov 07, 2012 | 5.567 | 5.567 | 5.427 | 5.451 | 10,787,665 | -0.13(-2.30%) |
Nov 06, 2012 | 5.536 | 5.677 | 5.518 | 5.579 | 10,064,806 | +0.15(+2.81%) |
Nov 05, 2012 | 5.366 | 5.469 | 5.329 | 5.427 | 10,092,964 | +0.09(+1.60%) |
Nov 02, 2012 | 5.481 | 5.506 | 5.311 | 5.341 | 9,586,254 | -0.02(-0.34%) |
Nov 01, 2012 | 5.189 | 5.414 | 5.189 | 5.360 | 16,073,816 | +0.00(+0.00%) |
Oct 31, 2012 | 5.341 | 5.402 | 5.305 | 5.360 | 6,130,387 | +0.02(+0.46%) |
Oct 26, 2012 | 5.390 | 5.335 | 5.335 | 5.335 | 6,832,383 | -0.09(-1.57%) |
Oct 25, 2012 | 5.573 | 5.585 | 5.408 | 5.420 | 10,475,023 | -0.05(-1.00%) |
Oct 24, 2012 | 5.469 | 5.567 | 5.411 | 5.475 | 14,625,738 | +0.11(+2.05%) |
Oct 23, 2012 | 5.396 | 5.439 | 5.332 | 5.366 | 8,280,219 | -0.10(-1.79%) |
Oct 19, 2012 | 5.677 | 5.683 | 5.439 | 5.463 | 16,887,810 | -0.23(-4.07%) |
Oct 18, 2012 | 5.683 | 5.744 | 5.658 | 5.695 | 10,219,570 | -0.11(-1.89%) |
Oct 17, 2012 | 5.850 | 5.902 | 5.759 | 5.805 | 12,693,711 | +0.00(+0.00%) |
Oct 16, 2012 | 5.707 | 5.841 | 5.677 | 5.805 | 17,067,572 | +0.12(+2.15%) |
Oct 15, 2012 | 5.695 | 5.719 | 5.609 | 5.683 | 11,062,507 | +0.01(+0.21%) |
Oct 12, 2012 | 5.744 | 5.811 | 5.670 | 5.670 | 5,880,105 | -0.07(-1.27%) |
Oct 11, 2012 | 5.701 | 5.750 | 5.683 | 5.744 | 13,401,961 | +0.10(+1.84%) |
Oct 10, 2012 | 5.725 | 5.744 | 5.628 | 5.640 | 8,125,204 | -0.07(-1.28%) |
Oct 09, 2012 | 5.750 | 5.750 | 5.640 | 5.713 | 7,647,260 | -0.02(-0.32%) |
Oct 08, 2012 | 5.634 | 5.744 | 5.597 | 5.731 | 6,545,580 | +0.07(+1.29%) |
Oct 05, 2012 | 5.713 | 5.762 | 5.628 | 5.658 | 12,054,693 | -0.05(-0.96%) |
Oct 04, 2012 | 5.750 | 5.835 | 5.640 | 5.713 | 12,013,364 | -0.05(-0.85%) |
Oct 03, 2012 | 5.780 | 5.792 | 5.695 | 5.762 | 9,363,510 | +0.00(+0.00%) |
Oct 02, 2012 | 5.884 | 5.933 | 5.713 | 5.762 | 10,320,395 | -0.12(-1.97%) |