Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.341 | 5.444 | 5.275 | 5.411 | 5,186,334 | +0.08(+1.41%) |
Dec 28, 2012 | 5.311 | 5.414 | 5.305 | 5.335 | 8,542,337 | -0.04(-0.67%) |
Dec 27, 2012 | 5.420 | 5.426 | 5.293 | 5.372 | 6,356,598 | +0.00(+0.00%) |
Dec 26, 2012 | 5.335 | 5.426 | 5.329 | 5.372 | 9,692,682 | +0.11(+2.06%) |
Dec 24, 2012 | 5.221 | 5.296 | 5.160 | 5.263 | 1,197,129 | +0.00(+0.00%) |
Dec 21, 2012 | 5.190 | 5.269 | 5.172 | 5.263 | 14,666,082 | -0.13(-2.35%) |
Dec 20, 2012 | 5.402 | 5.414 | 5.317 | 5.390 | 10,391,488 | +0.01(+0.11%) |
Dec 19, 2012 | 5.335 | 5.432 | 5.305 | 5.384 | 13,699,535 | -0.01(-0.11%) |
Dec 18, 2012 | 5.221 | 5.438 | 5.203 | 5.390 | 17,676,010 | +0.14(+2.64%) |
Dec 17, 2012 | 5.239 | 5.257 | 5.184 | 5.251 | 10,089,602 | -0.02(-0.46%) |
Dec 14, 2012 | 5.221 | 5.317 | 5.203 | 5.275 | 8,607,701 | -0.01(-0.23%) |
Dec 13, 2012 | 5.408 | 5.432 | 5.251 | 5.287 | 7,076,754 | -0.13(-2.34%) |
Dec 12, 2012 | 5.444 | 5.502 | 5.359 | 5.414 | 9,741,415 | -0.02(-0.44%) |
Dec 11, 2012 | 5.426 | 5.486 | 5.417 | 5.438 | 10,630,050 | +0.01(+0.11%) |
Dec 10, 2012 | 5.402 | 5.462 | 5.384 | 5.432 | 6,199,578 | +0.07(+1.35%) |
Dec 07, 2012 | 5.347 | 5.378 | 5.317 | 5.359 | 8,931,182 | +0.10(+1.95%) |
Dec 06, 2012 | 5.203 | 5.281 | 5.166 | 5.257 | 15,794,882 | +0.11(+2.23%) |
Dec 05, 2012 | 5.148 | 5.245 | 5.064 | 5.142 | 10,237,852 | +0.11(+2.28%) |
Dec 04, 2012 | 5.106 | 5.160 | 5.003 | 5.027 | 11,065,515 | -0.10(-1.88%) |
Nov 30, 2012 | 5.166 | 5.203 | 5.040 | 5.124 | 19,138,550 | -0.26(-4.82%) |
Nov 29, 2012 | 5.269 | 5.396 | 5.257 | 5.384 | 9,744,583 | +0.06(+1.13%) |
Nov 28, 2012 | 5.215 | 5.347 | 5.169 | 5.323 | 5,208,494 | +0.02(+0.46%) |
Nov 27, 2012 | 5.450 | 5.480 | 5.257 | 5.299 | 8,757,363 | -0.10(-1.90%) |
Nov 26, 2012 | 5.408 | 5.429 | 5.341 | 5.402 | 7,136,338 | -0.06(-1.11%) |
Nov 23, 2012 | 5.384 | 5.468 | 5.372 | 5.462 | 7,139,578 | +0.21(+4.02%) |
Nov 21, 2012 | 5.209 | 5.287 | 5.112 | 5.251 | 9,462,413 | +0.11(+2.11%) |
Nov 20, 2012 | 5.136 | 5.221 | 5.094 | 5.142 | 4,567,942 | -0.04(-0.81%) |
Nov 19, 2012 | 5.160 | 5.209 | 5.142 | 5.184 | 5,767,664 | +0.09(+1.78%) |
Nov 16, 2012 | 5.106 | 5.124 | 4.991 | 5.094 | 8,493,612 | -0.02(-0.35%) |
Nov 15, 2012 | 5.100 | 5.160 | 5.058 | 5.112 | 7,212,728 | +0.00(+0.00%) |
Nov 14, 2012 | 5.209 | 5.233 | 5.082 | 5.112 | 8,328,883 | -0.15(-2.87%) |
Nov 13, 2012 | 5.221 | 5.329 | 5.196 | 5.263 | 7,854,908 | -0.06(-1.21%) |
Nov 12, 2012 | 5.321 | 5.399 | 5.309 | 5.327 | 5,767,720 | +0.01(+0.23%) |
Nov 09, 2012 | 5.375 | 5.442 | 5.282 | 5.315 | 9,719,696 | -0.01(-0.11%) |
Nov 08, 2012 | 5.393 | 5.478 | 5.285 | 5.321 | 11,144,425 | -0.05(-1.01%) |
Nov 07, 2012 | 5.490 | 5.490 | 5.351 | 5.375 | 10,939,231 | -0.13(-2.30%) |
Nov 06, 2012 | 5.460 | 5.598 | 5.442 | 5.502 | 10,206,216 | +0.15(+2.81%) |
Nov 05, 2012 | 5.291 | 5.393 | 5.255 | 5.351 | 10,234,770 | +0.08(+1.60%) |
Nov 02, 2012 | 5.406 | 5.430 | 5.237 | 5.267 | 9,720,940 | -0.02(-0.34%) |
Nov 01, 2012 | 5.117 | 5.339 | 5.117 | 5.285 | 16,299,652 | +0.00(+0.00%) |
Oct 31, 2012 | 5.267 | 5.327 | 5.231 | 5.285 | 6,216,518 | +0.02(+0.46%) |
Oct 26, 2012 | 5.315 | 5.261 | 5.261 | 5.261 | 6,928,377 | -0.08(-1.57%) |
Oct 25, 2012 | 5.496 | 5.508 | 5.333 | 5.345 | 10,622,196 | -0.05(-1.00%) |
Oct 24, 2012 | 5.393 | 5.490 | 5.336 | 5.399 | 14,831,228 | +0.11(+2.05%) |
Oct 23, 2012 | 5.321 | 5.363 | 5.258 | 5.291 | 8,396,555 | -0.10(-1.79%) |
Oct 19, 2012 | 5.598 | 5.604 | 5.363 | 5.387 | 17,125,082 | -0.23(-4.07%) |
Oct 18, 2012 | 5.604 | 5.664 | 5.580 | 5.616 | 10,363,154 | -0.11(-1.89%) |
Oct 17, 2012 | 5.769 | 5.820 | 5.679 | 5.724 | 12,872,057 | +0.00(+0.00%) |
Oct 16, 2012 | 5.628 | 5.760 | 5.598 | 5.724 | 17,307,370 | +0.12(+2.15%) |
Oct 15, 2012 | 5.616 | 5.640 | 5.532 | 5.604 | 11,217,934 | +0.01(+0.22%) |
Oct 12, 2012 | 5.664 | 5.730 | 5.592 | 5.592 | 5,962,720 | -0.07(-1.27%) |
Oct 11, 2012 | 5.622 | 5.670 | 5.604 | 5.664 | 13,590,257 | +0.10(+1.84%) |
Oct 10, 2012 | 5.646 | 5.664 | 5.550 | 5.562 | 8,239,362 | -0.07(-1.28%) |
Oct 09, 2012 | 5.670 | 5.670 | 5.562 | 5.634 | 7,754,703 | -0.02(-0.32%) |
Oct 08, 2012 | 5.556 | 5.664 | 5.520 | 5.652 | 6,637,545 | +0.07(+1.29%) |
Oct 05, 2012 | 5.634 | 5.682 | 5.550 | 5.580 | 12,224,060 | -0.05(-0.96%) |
Oct 04, 2012 | 5.670 | 5.754 | 5.562 | 5.634 | 12,182,151 | -0.05(-0.85%) |
Oct 03, 2012 | 5.700 | 5.712 | 5.616 | 5.682 | 9,495,067 | +0.00(+0.00%) |
Oct 02, 2012 | 5.802 | 5.850 | 5.634 | 5.682 | 10,465,396 | -0.11(-1.97%) |