Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.228 | 5.379 | 5.208 | 5.332 | 1,461,531 | +0.06(+1.21%) |
Dec 28, 2012 | 5.089 | 5.308 | 5.069 | 5.268 | 1,316,878 | +0.16(+3.11%) |
Dec 27, 2012 | 5.089 | 5.141 | 4.972 | 5.109 | 1,340,732 | +0.01(+0.29%) |
Dec 26, 2012 | 4.999 | 5.126 | 4.959 | 5.094 | 1,513,421 | +0.10(+2.07%) |
Dec 24, 2012 | 4.920 | 5.074 | 4.920 | 4.991 | 778,822 | +0.03(+0.64%) |
Dec 21, 2012 | 4.948 | 5.047 | 4.928 | 4.959 | 1,317,751 | -0.03(-0.64%) |
Dec 20, 2012 | 5.118 | 5.122 | 4.959 | 4.991 | 1,393,768 | -0.11(-2.18%) |
Dec 19, 2012 | 5.162 | 5.190 | 5.043 | 5.102 | 1,115,114 | -0.04(-0.85%) |
Dec 18, 2012 | 5.011 | 5.190 | 5.011 | 5.146 | 1,348,085 | +0.12(+2.37%) |
Dec 17, 2012 | 4.908 | 5.078 | 4.908 | 5.027 | 964,106 | +0.02(+0.40%) |
Dec 14, 2012 | 5.027 | 5.149 | 4.959 | 5.007 | 549,264 | -0.06(-1.10%) |
Dec 13, 2012 | 4.928 | 5.090 | 4.928 | 5.063 | 802,126 | +0.13(+2.57%) |
Dec 12, 2012 | 5.090 | 5.134 | 4.896 | 4.936 | 821,244 | -0.17(-3.42%) |
Dec 11, 2012 | 5.082 | 5.166 | 4.999 | 5.110 | 687,547 | +0.01(+0.23%) |
Dec 10, 2012 | 5.170 | 5.213 | 5.059 | 5.098 | 587,263 | -0.22(-4.10%) |
Dec 07, 2012 | 5.404 | 5.511 | 5.289 | 5.316 | 518,714 | -0.13(-2.47%) |
Dec 06, 2012 | 5.432 | 5.499 | 5.332 | 5.451 | 449,114 | -0.03(-0.51%) |
Dec 05, 2012 | 5.443 | 5.523 | 5.416 | 5.479 | 591,991 | +0.06(+1.17%) |
Dec 04, 2012 | 5.388 | 5.479 | 5.384 | 5.416 | 570,030 | -0.20(-3.53%) |
Nov 30, 2012 | 5.186 | 5.634 | 5.186 | 5.614 | 1,082,784 | +0.41(+7.85%) |
Nov 29, 2012 | 5.130 | 5.233 | 5.023 | 5.205 | 760,189 | +0.07(+1.31%) |
Nov 28, 2012 | 5.090 | 5.158 | 5.067 | 5.138 | 526,641 | -0.06(-1.21%) |
Nov 27, 2012 | 5.336 | 5.391 | 5.161 | 5.201 | 435,380 | -0.13(-2.46%) |
Nov 26, 2012 | 5.050 | 5.403 | 5.050 | 5.332 | 864,428 | +0.19(+3.78%) |
Nov 23, 2012 | 5.015 | 5.157 | 5.011 | 5.138 | 208,408 | +0.04(+0.78%) |
Nov 21, 2012 | 5.130 | 5.205 | 4.919 | 5.098 | 920,132 | -0.11(-2.13%) |
Nov 20, 2012 | 5.280 | 5.312 | 5.126 | 5.209 | 345,263 | -0.10(-1.80%) |
Nov 19, 2012 | 5.237 | 5.336 | 5.193 | 5.304 | 495,780 | +0.14(+2.77%) |
Nov 16, 2012 | 5.003 | 5.201 | 4.959 | 5.161 | 551,340 | +0.13(+2.68%) |
Nov 15, 2012 | 5.241 | 5.332 | 4.980 | 5.026 | 696,357 | -0.21(-4.02%) |
Nov 14, 2012 | 5.205 | 5.332 | 5.189 | 5.237 | 305,671 | +0.02(+0.30%) |
Nov 13, 2012 | 5.134 | 5.288 | 5.134 | 5.221 | 425,816 | +0.02(+0.46%) |
Nov 12, 2012 | 5.530 | 5.550 | 5.161 | 5.197 | 644,691 | -0.35(-6.36%) |
Nov 09, 2012 | 5.554 | 5.697 | 5.455 | 5.550 | 563,253 | +0.00(+0.07%) |
Nov 08, 2012 | 5.487 | 5.614 | 5.479 | 5.546 | 396,801 | +0.06(+1.01%) |
Nov 07, 2012 | 5.550 | 5.558 | 5.455 | 5.491 | 523,129 | -0.11(-1.91%) |
Nov 06, 2012 | 5.566 | 5.633 | 5.558 | 5.598 | 313,674 | +0.04(+0.71%) |
Nov 05, 2012 | 5.518 | 5.586 | 5.518 | 5.558 | 244,348 | -0.01(-0.14%) |
Nov 02, 2012 | 5.610 | 5.629 | 5.542 | 5.566 | 273,729 | -0.04(-0.71%) |
Nov 01, 2012 | 5.542 | 5.625 | 5.542 | 5.606 | 237,192 | +0.05(+0.86%) |
Oct 31, 2012 | 5.455 | 5.659 | 5.455 | 5.558 | 418,473 | +0.05(+0.90%) |
Oct 26, 2012 | 5.694 | 5.509 | 5.509 | 5.509 | 417,545 | -0.17(-2.99%) |
Oct 25, 2012 | 5.682 | 5.835 | 5.659 | 5.679 | 278,801 | +0.00(+0.00%) |
Oct 24, 2012 | 5.726 | 5.793 | 5.671 | 5.679 | 313,994 | -0.06(-0.96%) |
Oct 23, 2012 | 5.762 | 5.801 | 5.690 | 5.734 | 290,204 | -0.10(-1.76%) |
Oct 19, 2012 | 5.789 | 5.928 | 5.750 | 5.837 | 468,420 | +0.04(+0.61%) |
Oct 18, 2012 | 5.762 | 5.928 | 5.722 | 5.801 | 394,699 | +0.02(+0.27%) |
Oct 17, 2012 | 5.746 | 5.813 | 5.675 | 5.785 | 392,131 | +0.02(+0.41%) |
Oct 16, 2012 | 5.797 | 5.888 | 5.677 | 5.762 | 579,381 | -0.04(-0.68%) |
Oct 15, 2012 | 5.765 | 5.817 | 5.631 | 5.801 | 615,406 | +0.00(+0.00%) |
Oct 12, 2012 | 5.801 | 5.837 | 5.734 | 5.801 | 243,130 | -0.02(-0.41%) |
Oct 11, 2012 | 5.576 | 5.888 | 5.465 | 5.825 | 658,325 | +0.30(+5.36%) |
Oct 10, 2012 | 5.679 | 5.680 | 5.505 | 5.528 | 389,562 | -0.16(-2.78%) |
Oct 09, 2012 | 5.497 | 5.698 | 5.497 | 5.686 | 372,680 | +0.20(+3.67%) |
Oct 08, 2012 | 5.445 | 5.532 | 5.405 | 5.485 | 291,181 | +0.03(+0.51%) |
Oct 05, 2012 | 5.580 | 5.710 | 5.367 | 5.457 | 460,203 | -0.13(-2.26%) |
Oct 04, 2012 | 5.615 | 5.631 | 5.481 | 5.584 | 284,166 | +0.05(+0.93%) |
Oct 03, 2012 | 5.647 | 5.678 | 5.493 | 5.532 | 344,475 | -0.15(-2.64%) |
Oct 02, 2012 | 5.817 | 5.864 | 5.651 | 5.682 | 445,101 | -0.12(-2.11%) |