Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.029 | 5.243 | 5.029 | 5.243 | 105,615 | +0.18(+3.65%) |
Dec 28, 2012 | 5.088 | 5.110 | 5.021 | 5.058 | 45,362 | -0.04(-0.87%) |
Dec 27, 2012 | 5.110 | 5.154 | 5.014 | 5.103 | 73,643 | -0.01(-0.14%) |
Dec 26, 2012 | 5.162 | 5.243 | 5.088 | 5.110 | 21,138 | -0.02(-0.43%) |
Dec 24, 2012 | 5.206 | 5.243 | 5.132 | 5.132 | 21,752 | -0.04(-0.71%) |
Dec 21, 2012 | 5.258 | 5.339 | 5.132 | 5.169 | 183,887 | -0.15(-2.78%) |
Dec 20, 2012 | 5.317 | 5.332 | 5.213 | 5.317 | 37,382 | +0.01(+0.28%) |
Dec 19, 2012 | 5.295 | 5.369 | 5.213 | 5.302 | 44,169 | -0.04(-0.69%) |
Dec 18, 2012 | 5.236 | 5.354 | 5.191 | 5.339 | 38,999 | +0.10(+1.97%) |
Dec 17, 2012 | 5.088 | 5.273 | 5.038 | 5.236 | 44,440 | +0.18(+3.50%) |
Dec 14, 2012 | 5.021 | 5.058 | 4.948 | 5.058 | 44,940 | +0.01(+0.15%) |
Dec 13, 2012 | 4.911 | 5.058 | 4.822 | 5.051 | 68,604 | +0.16(+3.17%) |
Dec 12, 2012 | 5.103 | 5.117 | 4.844 | 4.896 | 57,198 | -0.20(-3.91%) |
Dec 11, 2012 | 5.095 | 5.125 | 4.970 | 5.095 | 42,019 | +0.04(+0.73%) |
Dec 10, 2012 | 5.007 | 5.058 | 4.860 | 5.058 | 39,771 | +0.06(+1.18%) |
Dec 07, 2012 | 4.999 | 5.007 | 4.881 | 4.999 | 26,463 | +0.01(+0.15%) |
Dec 06, 2012 | 4.977 | 5.007 | 4.866 | 4.992 | 28,557 | +0.03(+0.60%) |
Dec 05, 2012 | 5.007 | 5.014 | 4.815 | 4.962 | 27,396 | +0.00(+0.00%) |
Dec 04, 2012 | 5.036 | 5.036 | 4.837 | 4.962 | 18,605 | -0.08(-1.61%) |
Nov 30, 2012 | 4.933 | 5.044 | 4.889 | 5.044 | 77,598 | +0.13(+2.71%) |
Nov 29, 2012 | 4.985 | 4.985 | 4.865 | 4.911 | 39,307 | +0.00(+0.00%) |
Nov 28, 2012 | 4.793 | 4.948 | 4.756 | 4.911 | 23,696 | +0.11(+2.31%) |
Nov 27, 2012 | 4.837 | 4.852 | 4.763 | 4.800 | 28,405 | +0.01(+0.31%) |
Nov 26, 2012 | 4.903 | 4.903 | 4.733 | 4.785 | 41,278 | -0.12(-2.41%) |
Nov 23, 2012 | 4.859 | 4.918 | 4.786 | 4.903 | 25,126 | +0.07(+1.53%) |
Nov 21, 2012 | 4.793 | 4.859 | 4.660 | 4.829 | 47,755 | +0.03(+0.62%) |
Nov 20, 2012 | 4.438 | 4.918 | 4.438 | 4.800 | 102,559 | +0.41(+9.43%) |
Nov 19, 2012 | 4.386 | 4.430 | 4.283 | 4.386 | 30,995 | +0.03(+0.68%) |
Nov 16, 2012 | 4.305 | 4.628 | 4.290 | 4.357 | 44,950 | +0.02(+0.51%) |
Nov 15, 2012 | 4.246 | 4.512 | 4.246 | 4.335 | 44,237 | +0.09(+2.09%) |
Nov 14, 2012 | 4.445 | 4.445 | 4.246 | 4.246 | 61,878 | -0.21(-4.64%) |
Nov 13, 2012 | 4.608 | 4.645 | 4.342 | 4.453 | 50,653 | -0.13(-2.74%) |
Nov 12, 2012 | 4.748 | 4.785 | 4.519 | 4.578 | 42,599 | -0.16(-3.43%) |
Nov 09, 2012 | 4.807 | 4.807 | 4.726 | 4.741 | 12,975 | -0.10(-1.98%) |
Nov 08, 2012 | 4.874 | 4.940 | 4.837 | 4.837 | 61,107 | -0.03(-0.61%) |
Nov 07, 2012 | 4.837 | 4.962 | 4.748 | 4.866 | 57,922 | -0.06(-1.20%) |
Nov 06, 2012 | 4.800 | 4.940 | 4.741 | 4.925 | 22,541 | +0.07(+1.37%) |
Nov 05, 2012 | 4.815 | 4.948 | 4.800 | 4.859 | 28,169 | +0.03(+0.61%) |
Nov 02, 2012 | 5.029 | 5.029 | 4.733 | 4.829 | 37,437 | -0.17(-3.40%) |
Nov 01, 2012 | 5.169 | 5.169 | 4.778 | 4.999 | 75,345 | -0.18(-3.42%) |
Oct 31, 2012 | 5.117 | 5.228 | 4.837 | 5.177 | 123,745 | +0.07(+1.45%) |
Oct 26, 2012 | 5.132 | 5.103 | 5.103 | 5.103 | 15,302 | -0.02(-0.43%) |
Oct 25, 2012 | 5.117 | 5.162 | 5.081 | 5.125 | 21,913 | +0.07(+1.31%) |
Oct 24, 2012 | 5.147 | 5.147 | 5.029 | 5.058 | 35,709 | -0.08(-1.58%) |
Oct 23, 2012 | 5.169 | 5.169 | 5.044 | 5.140 | 42,831 | -0.09(-1.69%) |
Oct 19, 2012 | 5.391 | 5.420 | 5.213 | 5.228 | 142,215 | -0.16(-3.01%) |
Oct 18, 2012 | 5.531 | 5.531 | 5.391 | 5.391 | 19,351 | -0.13(-2.28%) |
Oct 17, 2012 | 5.546 | 5.590 | 5.501 | 5.516 | 13,639 | +0.00(+0.00%) |
Oct 16, 2012 | 5.465 | 5.583 | 5.420 | 5.516 | 48,999 | +0.07(+1.36%) |
Oct 15, 2012 | 5.479 | 5.479 | 5.428 | 5.442 | 25,328 | +0.02(+0.41%) |
Oct 12, 2012 | 5.391 | 5.450 | 5.391 | 5.420 | 40,242 | +0.03(+0.55%) |
Oct 11, 2012 | 5.428 | 5.450 | 5.391 | 5.391 | 26,105 | -0.01(-0.27%) |
Oct 10, 2012 | 5.317 | 5.420 | 5.317 | 5.405 | 53,938 | +0.13(+2.38%) |
Oct 09, 2012 | 5.339 | 5.339 | 5.273 | 5.280 | 42,681 | -0.07(-1.38%) |
Oct 08, 2012 | 5.465 | 5.465 | 5.346 | 5.354 | 28,976 | -0.10(-1.89%) |
Oct 05, 2012 | 5.465 | 5.501 | 5.420 | 5.457 | 94,125 | +0.00(+0.00%) |
Oct 04, 2012 | 5.405 | 5.457 | 5.369 | 5.457 | 37,754 | +0.09(+1.65%) |
Oct 03, 2012 | 5.280 | 5.383 | 5.259 | 5.369 | 33,257 | +0.08(+1.54%) |
Oct 02, 2012 | 5.273 | 5.317 | 5.236 | 5.287 | 165,997 | +0.02(+0.42%) |