Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.378 | 5.408 | 5.294 | 5.308 | 1,155,360 | -0.07(-1.30%) |
Dec 28, 2012 | 5.390 | 5.474 | 5.378 | 5.378 | 406,715 | -0.04(-0.77%) |
Dec 27, 2012 | 5.394 | 5.444 | 5.364 | 5.420 | 511,175 | +0.04(+0.78%) |
Dec 26, 2012 | 5.440 | 5.460 | 5.364 | 5.378 | 351,815 | -0.04(-0.77%) |
Dec 24, 2012 | 5.420 | 5.450 | 5.352 | 5.420 | 218,070 | -0.01(-0.18%) |
Dec 21, 2012 | 5.380 | 5.468 | 5.228 | 5.430 | 1,552,440 | -0.00(-0.07%) |
Dec 20, 2012 | 5.400 | 5.498 | 5.395 | 5.434 | 675,865 | +0.02(+0.30%) |
Dec 19, 2012 | 5.392 | 5.457 | 5.322 | 5.418 | 947,610 | +0.02(+0.30%) |
Dec 18, 2012 | 5.364 | 5.404 | 5.334 | 5.402 | 1,103,935 | +0.04(+0.71%) |
Dec 17, 2012 | 5.358 | 5.384 | 5.306 | 5.364 | 914,820 | +0.03(+0.64%) |
Dec 14, 2012 | 5.338 | 5.387 | 5.316 | 5.330 | 268,360 | -0.03(-0.56%) |
Dec 13, 2012 | 5.400 | 5.400 | 5.320 | 5.360 | 174,915 | -0.03(-0.56%) |
Dec 12, 2012 | 5.424 | 5.465 | 5.360 | 5.390 | 511,160 | -0.03(-0.63%) |
Dec 11, 2012 | 5.434 | 5.514 | 5.356 | 5.424 | 1,697,605 | -0.00(-0.07%) |
Dec 10, 2012 | 5.496 | 5.496 | 5.380 | 5.428 | 5,733,580 | -0.05(-0.99%) |
Dec 07, 2012 | 5.540 | 5.540 | 5.448 | 5.482 | 411,100 | -0.03(-0.58%) |
Dec 06, 2012 | 5.522 | 5.578 | 5.472 | 5.514 | 841,025 | +0.00(+0.04%) |
Dec 05, 2012 | 5.446 | 5.530 | 5.414 | 5.512 | 401,040 | +0.07(+1.32%) |
Dec 04, 2012 | 5.476 | 5.488 | 5.426 | 5.440 | 259,810 | +0.07(+1.30%) |
Nov 30, 2012 | 5.410 | 5.440 | 5.344 | 5.370 | 710,780 | -0.02(-0.37%) |
Nov 29, 2012 | 5.332 | 5.412 | 5.260 | 5.390 | 573,015 | +0.09(+1.70%) |
Nov 28, 2012 | 5.282 | 5.340 | 5.244 | 5.300 | 722,235 | -0.00(-0.01%) |
Nov 27, 2012 | 5.298 | 5.392 | 5.268 | 5.300 | 722,595 | -0.02(-0.33%) |
Nov 26, 2012 | 5.384 | 5.384 | 5.284 | 5.318 | 230,170 | -0.07(-1.30%) |
Nov 23, 2012 | 5.360 | 5.406 | 5.318 | 5.388 | 99,615 | +0.05(+0.97%) |
Nov 21, 2012 | 5.344 | 5.378 | 5.332 | 5.336 | 126,285 | -0.00(-0.04%) |
Nov 20, 2012 | 5.358 | 5.384 | 5.292 | 5.338 | 299,895 | -0.04(-0.78%) |
Nov 19, 2012 | 5.290 | 5.384 | 5.290 | 5.380 | 466,985 | +0.11(+2.16%) |
Nov 16, 2012 | 5.254 | 5.278 | 5.174 | 5.266 | 423,910 | -0.01(-0.19%) |
Nov 15, 2012 | 5.200 | 5.326 | 5.200 | 5.276 | 496,195 | +0.06(+1.23%) |
Nov 14, 2012 | 5.334 | 5.336 | 5.204 | 5.212 | 280,185 | -0.10(-1.88%) |
Nov 13, 2012 | 5.332 | 5.390 | 5.296 | 5.312 | 201,250 | -0.05(-1.01%) |
Nov 12, 2012 | 5.386 | 5.410 | 5.334 | 5.366 | 298,090 | -0.02(-0.45%) |
Nov 09, 2012 | 5.296 | 5.410 | 5.283 | 5.390 | 564,250 | +0.07(+1.32%) |
Nov 08, 2012 | 5.378 | 5.386 | 5.308 | 5.320 | 250,435 | -0.05(-0.93%) |
Nov 07, 2012 | 5.474 | 5.475 | 5.370 | 5.370 | 555,350 | -0.13(-2.36%) |
Nov 06, 2012 | 5.460 | 5.530 | 5.434 | 5.500 | 702,940 | +0.06(+1.07%) |
Nov 05, 2012 | 5.266 | 5.534 | 5.266 | 5.442 | 1,252,675 | +0.19(+3.66%) |
Nov 02, 2012 | 5.600 | 5.600 | 5.204 | 5.250 | 1,722,260 | -0.64(-10.90%) |
Nov 01, 2012 | 5.944 | 5.956 | 5.874 | 5.892 | 1,025,125 | -0.03(-0.50%) |
Oct 31, 2012 | 5.948 | 5.978 | 5.896 | 5.922 | 889,415 | -0.04(-0.71%) |
Oct 26, 2012 | 5.934 | 5.964 | 5.964 | 5.964 | 790,500 | +0.04(+0.68%) |
Oct 25, 2012 | 5.932 | 6.000 | 5.874 | 5.924 | 552,555 | +0.03(+0.47%) |
Oct 24, 2012 | 5.900 | 5.940 | 5.864 | 5.896 | 265,460 | -0.01(-0.10%) |
Oct 23, 2012 | 5.940 | 5.940 | 5.836 | 5.902 | 238,135 | +0.02(+0.34%) |
Oct 19, 2012 | 5.934 | 5.934 | 5.766 | 5.882 | 513,945 | -0.08(-1.41%) |
Oct 18, 2012 | 5.936 | 5.990 | 5.926 | 5.966 | 453,705 | +0.04(+0.64%) |
Oct 17, 2012 | 5.716 | 5.938 | 5.712 | 5.928 | 622,760 | -0.05(-0.77%) |
Oct 16, 2012 | 5.940 | 5.990 | 5.938 | 5.974 | 396,075 | +0.04(+0.64%) |
Oct 15, 2012 | 5.922 | 5.944 | 5.866 | 5.936 | 236,305 | +0.04(+0.61%) |
Oct 12, 2012 | 5.848 | 5.910 | 5.816 | 5.900 | 902,430 | +0.04(+0.72%) |
Oct 11, 2012 | 5.904 | 5.996 | 5.850 | 5.858 | 518,905 | -0.00(-0.03%) |
Oct 10, 2012 | 5.918 | 5.954 | 5.848 | 5.860 | 422,930 | -0.05(-0.78%) |
Oct 09, 2012 | 5.956 | 5.976 | 5.870 | 5.906 | 453,890 | -0.04(-0.61%) |
Oct 08, 2012 | 5.956 | 5.990 | 5.918 | 5.942 | 559,565 | -0.01(-0.17%) |
Oct 05, 2012 | 5.964 | 6.020 | 5.928 | 5.952 | 777,590 | -0.02(-0.37%) |
Oct 04, 2012 | 5.950 | 5.978 | 5.884 | 5.974 | 576,045 | +0.03(+0.44%) |
Oct 03, 2012 | 5.890 | 5.950 | 5.885 | 5.948 | 463,785 | +0.07(+1.23%) |
Oct 02, 2012 | 5.918 | 5.918 | 5.842 | 5.876 | 579,500 | -0.01(-0.14%) |