Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.610 | 5.000 | 4.510 | 4.740 | 29,263 | +0.02(+0.42%) |
Dec 28, 2012 | 4.810 | 4.810 | 4.610 | 4.720 | 14,557 | -0.14(-2.88%) |
Dec 27, 2012 | 4.950 | 4.960 | 4.860 | 4.860 | 3,411 | -0.16(-3.19%) |
Dec 26, 2012 | 5.040 | 5.090 | 4.800 | 5.020 | 21,160 | +0.02(+0.40%) |
Dec 24, 2012 | 4.950 | 5.038 | 4.950 | 5.000 | 6,999 | -0.02(-0.40%) |
Dec 21, 2012 | 4.940 | 5.066 | 4.600 | 5.020 | 76,707 | -0.03(-0.59%) |
Dec 20, 2012 | 4.980 | 5.050 | 4.900 | 5.050 | 18,402 | +0.31(+6.54%) |
Dec 19, 2012 | 4.840 | 5.000 | 4.530 | 4.740 | 18,082 | -0.08(-1.66%) |
Dec 18, 2012 | 4.660 | 4.820 | 4.620 | 4.820 | 23,962 | +0.22(+4.78%) |
Dec 17, 2012 | 4.700 | 4.998 | 4.270 | 4.600 | 22,836 | -0.16(-3.36%) |
Dec 14, 2012 | 4.990 | 5.050 | 4.760 | 4.760 | 13,303 | -0.28(-5.56%) |
Dec 13, 2012 | 5.000 | 5.040 | 4.921 | 5.040 | 5,037 | +0.06(+1.20%) |
Dec 12, 2012 | 4.890 | 5.030 | 4.800 | 4.980 | 12,698 | +0.16(+3.32%) |
Dec 11, 2012 | 4.800 | 4.910 | 4.800 | 4.820 | 15,217 | +0.02(+0.42%) |
Dec 10, 2012 | 4.770 | 4.850 | 4.671 | 4.800 | 19,192 | +0.03(+0.63%) |
Dec 07, 2012 | 4.130 | 4.770 | 4.128 | 4.770 | 20,606 | +0.67(+16.34%) |
Dec 06, 2012 | 4.360 | 4.410 | 4.010 | 4.100 | 97,778 | -0.26(-5.96%) |
Dec 05, 2012 | 5.050 | 5.050 | 4.300 | 4.360 | 68,675 | -0.71(-14.00%) |
Dec 04, 2012 | 5.200 | 5.200 | 5.070 | 5.070 | 12,129 | -0.09(-1.74%) |
Nov 30, 2012 | 5.110 | 5.210 | 5.100 | 5.160 | 15,655 | +0.01(+0.19%) |
Nov 29, 2012 | 5.180 | 5.200 | 5.100 | 5.150 | 21,837 | -0.10(-1.90%) |
Nov 28, 2012 | 5.250 | 5.270 | 5.000 | 5.250 | 15,749 | +0.03(+0.58%) |
Nov 27, 2012 | 5.200 | 5.250 | 5.200 | 5.220 | 9,600 | +0.07(+1.36%) |
Nov 26, 2012 | 5.220 | 5.250 | 5.150 | 5.150 | 27,968 | -0.05(-0.96%) |
Nov 23, 2012 | 5.210 | 5.270 | 5.200 | 5.200 | 3,667 | -0.04(-0.76%) |
Nov 21, 2012 | 5.240 | 5.278 | 5.210 | 5.240 | 27,061 | -0.01(-0.19%) |
Nov 20, 2012 | 5.250 | 5.270 | 5.210 | 5.250 | 5,204 | +0.04(+0.77%) |
Nov 19, 2012 | 5.270 | 5.320 | 5.200 | 5.210 | 26,874 | +0.01(+0.19%) |
Nov 16, 2012 | 5.280 | 5.350 | 5.200 | 5.200 | 45,674 | -0.15(-2.80%) |
Nov 15, 2012 | 5.300 | 5.400 | 5.274 | 5.350 | 52,481 | +0.02(+0.38%) |
Nov 14, 2012 | 5.420 | 5.500 | 5.190 | 5.330 | 47,354 | +0.00(+0.00%) |
Nov 13, 2012 | 5.480 | 5.550 | 5.320 | 5.330 | 45,234 | -0.10(-1.86%) |
Nov 12, 2012 | 5.220 | 5.669 | 5.220 | 5.431 | 71,311 | +0.27(+5.25%) |
Nov 09, 2012 | 5.230 | 5.310 | 5.021 | 5.160 | 10,955 | -0.14(-2.64%) |
Nov 08, 2012 | 5.250 | 5.390 | 5.220 | 5.300 | 56,266 | -0.05(-0.93%) |
Nov 07, 2012 | 5.200 | 5.350 | 5.000 | 5.350 | 14,629 | +0.14(+2.69%) |
Nov 06, 2012 | 5.206 | 5.260 | 5.206 | 5.210 | 12,433 | -0.05(-0.95%) |
Nov 05, 2012 | 5.260 | 5.330 | 5.210 | 5.260 | 23,351 | +0.10(+1.94%) |
Nov 02, 2012 | 5.090 | 5.340 | 5.020 | 5.160 | 31,183 | -0.05(-0.96%) |
Nov 01, 2012 | 5.120 | 5.280 | 5.120 | 5.210 | 19,884 | +0.11(+2.16%) |
Oct 31, 2012 | 5.200 | 5.410 | 5.100 | 5.100 | 33,317 | -0.23(-4.32%) |
Oct 26, 2012 | 5.280 | 5.330 | 5.330 | 5.330 | 21,800 | -0.09(-1.66%) |
Oct 25, 2012 | 5.360 | 5.420 | 5.210 | 5.420 | 16,528 | +0.07(+1.31%) |
Oct 24, 2012 | 5.000 | 5.350 | 5.000 | 5.350 | 95,618 | +0.22(+4.29%) |
Oct 23, 2012 | 5.400 | 5.400 | 5.050 | 5.130 | 86,967 | -0.57(-10.00%) |
Oct 19, 2012 | 6.030 | 6.108 | 5.600 | 5.700 | 90,712 | -0.49(-7.92%) |
Oct 18, 2012 | 7.000 | 7.052 | 6.100 | 6.190 | 106,859 | -0.94(-13.18%) |
Oct 17, 2012 | 7.550 | 7.580 | 7.050 | 7.130 | 121,721 | -0.42(-5.56%) |
Oct 16, 2012 | 7.700 | 7.808 | 7.500 | 7.550 | 14,475 | -0.10(-1.31%) |
Oct 15, 2012 | 8.080 | 8.750 | 7.504 | 7.650 | 81,680 | -0.28(-3.53%) |
Oct 12, 2012 | 7.430 | 7.930 | 7.400 | 7.930 | 37,008 | +0.53(+7.16%) |
Oct 11, 2012 | 7.650 | 7.700 | 7.400 | 7.400 | 43,607 | -0.02(-0.27%) |
Oct 10, 2012 | 7.260 | 7.850 | 7.250 | 7.420 | 44,517 | -0.53(-6.67%) |
Oct 09, 2012 | 8.290 | 8.398 | 7.790 | 7.950 | 48,580 | -0.45(-5.36%) |
Oct 08, 2012 | 8.280 | 8.490 | 8.010 | 8.400 | 35,808 | +0.50(+6.33%) |
Oct 05, 2012 | 7.850 | 8.400 | 7.820 | 7.900 | 151,645 | +0.20(+2.60%) |
Oct 04, 2012 | 7.450 | 7.730 | 7.450 | 7.700 | 40,525 | +0.36(+4.90%) |
Oct 03, 2012 | 7.000 | 7.670 | 7.000 | 7.340 | 91,212 | +0.34(+4.86%) |
Oct 02, 2012 | 7.000 | 7.050 | 6.700 | 7.000 | 28,255 | +0.10(+1.45%) |