Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.638 | 5.808 | 5.638 | 5.759 | 5,903,239 | +0.19(+3.49%) |
Dec 28, 2012 | 5.607 | 5.632 | 5.553 | 5.565 | 2,829,712 | -0.16(-2.76%) |
Dec 27, 2012 | 5.741 | 5.753 | 5.656 | 5.723 | 4,089,559 | +0.13(+2.28%) |
Dec 26, 2012 | 5.614 | 5.665 | 5.565 | 5.595 | 1,348,930 | +0.00(+0.00%) |
Dec 24, 2012 | 5.607 | 5.638 | 5.589 | 5.595 | 851,863 | -0.04(-0.75%) |
Dec 21, 2012 | 5.589 | 5.650 | 5.559 | 5.638 | 3,244,226 | -0.15(-2.62%) |
Dec 20, 2012 | 5.771 | 5.808 | 5.735 | 5.790 | 2,432,835 | +0.04(+0.63%) |
Dec 19, 2012 | 5.790 | 5.796 | 5.747 | 5.753 | 2,302,681 | +0.00(+0.00%) |
Dec 18, 2012 | 5.680 | 5.753 | 5.668 | 5.753 | 4,068,131 | -0.03(-0.52%) |
Dec 17, 2012 | 5.717 | 5.796 | 5.717 | 5.783 | 2,170,496 | +0.05(+0.85%) |
Dec 14, 2012 | 5.711 | 5.765 | 5.692 | 5.735 | 3,033,771 | +0.04(+0.75%) |
Dec 13, 2012 | 5.680 | 5.741 | 5.668 | 5.692 | 2,967,477 | +0.01(+0.21%) |
Dec 12, 2012 | 5.656 | 5.744 | 5.650 | 5.680 | 1,891,922 | +0.05(+0.86%) |
Dec 11, 2012 | 5.614 | 5.650 | 5.607 | 5.632 | 1,779,924 | +0.05(+0.87%) |
Dec 10, 2012 | 5.571 | 5.589 | 5.538 | 5.583 | 4,412,186 | -0.08(-1.50%) |
Dec 07, 2012 | 5.644 | 5.668 | 5.583 | 5.668 | 4,441,371 | -0.02(-0.32%) |
Dec 06, 2012 | 5.674 | 5.686 | 5.614 | 5.686 | 3,223,961 | +0.02(+0.32%) |
Dec 05, 2012 | 5.607 | 5.698 | 5.583 | 5.668 | 3,540,265 | +0.09(+1.63%) |
Dec 04, 2012 | 5.559 | 5.595 | 5.529 | 5.577 | 3,654,957 | +0.12(+2.22%) |
Nov 30, 2012 | 5.462 | 5.498 | 5.413 | 5.456 | 2,157,436 | +0.04(+0.78%) |
Nov 29, 2012 | 5.419 | 5.459 | 5.365 | 5.413 | 1,765,489 | +0.04(+0.79%) |
Nov 28, 2012 | 5.268 | 5.380 | 5.249 | 5.371 | 1,793,734 | +0.04(+0.80%) |
Nov 27, 2012 | 5.356 | 5.395 | 5.322 | 5.328 | 2,525,460 | -0.11(-2.01%) |
Nov 26, 2012 | 5.389 | 5.438 | 5.371 | 5.438 | 1,831,126 | -0.02(-0.44%) |
Nov 23, 2012 | 5.407 | 5.462 | 5.401 | 5.462 | 1,209,406 | +0.16(+2.97%) |
Nov 21, 2012 | 5.328 | 5.334 | 5.269 | 5.304 | 1,377,820 | -0.01(-0.11%) |
Nov 20, 2012 | 5.249 | 5.325 | 5.219 | 5.310 | 2,553,917 | +0.07(+1.27%) |
Nov 19, 2012 | 5.183 | 5.243 | 5.177 | 5.243 | 2,520,757 | +0.20(+3.97%) |
Nov 16, 2012 | 5.104 | 5.104 | 4.988 | 5.043 | 3,320,736 | -0.13(-2.46%) |
Nov 15, 2012 | 5.171 | 5.231 | 5.146 | 5.171 | 2,956,436 | +0.07(+1.31%) |
Nov 14, 2012 | 5.213 | 5.219 | 5.092 | 5.104 | 2,578,682 | -0.04(-0.83%) |
Nov 13, 2012 | 5.104 | 5.237 | 5.092 | 5.146 | 2,437,266 | -0.05(-0.93%) |
Nov 12, 2012 | 5.195 | 5.207 | 5.158 | 5.195 | 2,090,691 | +0.07(+1.30%) |
Nov 09, 2012 | 5.049 | 5.189 | 5.043 | 5.128 | 3,380,024 | -0.08(-1.63%) |
Nov 08, 2012 | 5.231 | 5.292 | 5.207 | 5.213 | 3,088,892 | -0.04(-0.69%) |
Nov 07, 2012 | 5.292 | 5.298 | 5.183 | 5.249 | 4,861,521 | -0.13(-2.48%) |
Nov 06, 2012 | 5.340 | 5.395 | 5.316 | 5.383 | 3,769,185 | +0.04(+0.68%) |
Nov 05, 2012 | 5.340 | 5.365 | 5.298 | 5.347 | 2,022,713 | -0.05(-0.90%) |
Nov 02, 2012 | 5.444 | 5.450 | 5.380 | 5.395 | 2,526,544 | -0.10(-1.88%) |
Nov 01, 2012 | 5.419 | 5.498 | 5.401 | 5.498 | 2,256,663 | +0.12(+2.26%) |
Oct 31, 2012 | 5.389 | 5.401 | 5.322 | 5.377 | 3,954,288 | +0.08(+1.61%) |
Oct 26, 2012 | 5.255 | 5.292 | 5.292 | 5.292 | 2,789,898 | -0.02(-0.46%) |
Oct 25, 2012 | 5.371 | 5.383 | 5.274 | 5.316 | 3,310,073 | +0.01(+0.23%) |
Oct 24, 2012 | 5.347 | 5.365 | 5.298 | 5.304 | 3,203,060 | +0.02(+0.34%) |
Oct 23, 2012 | 5.274 | 5.316 | 5.207 | 5.286 | 4,154,621 | -0.15(-2.68%) |
Oct 19, 2012 | 5.516 | 5.529 | 5.419 | 5.431 | 5,218,045 | -0.16(-2.82%) |
Oct 18, 2012 | 5.577 | 5.656 | 5.553 | 5.589 | 7,543,683 | +0.01(+0.22%) |
Oct 17, 2012 | 5.522 | 5.598 | 5.492 | 5.577 | 7,280,639 | +0.13(+2.45%) |
Oct 16, 2012 | 5.407 | 5.462 | 5.404 | 5.444 | 6,274,451 | +0.18(+3.46%) |
Oct 15, 2012 | 5.262 | 5.292 | 5.219 | 5.262 | 3,508,652 | +0.12(+2.36%) |
Oct 12, 2012 | 5.207 | 5.243 | 5.110 | 5.140 | 3,775,399 | +0.04(+0.71%) |
Oct 11, 2012 | 5.146 | 5.183 | 5.104 | 5.104 | 5,109,564 | +0.15(+3.06%) |
Oct 10, 2012 | 4.988 | 5.013 | 4.910 | 4.952 | 3,741,871 | +0.02(+0.49%) |
Oct 09, 2012 | 5.031 | 5.055 | 4.922 | 4.928 | 3,913,567 | -0.14(-2.75%) |
Oct 08, 2012 | 5.073 | 5.105 | 5.040 | 5.067 | 3,297,914 | -0.07(-1.30%) |
Oct 05, 2012 | 5.183 | 5.219 | 5.116 | 5.134 | 4,980,827 | +0.07(+1.32%) |
Oct 04, 2012 | 5.055 | 5.086 | 4.998 | 5.067 | 2,938,795 | +0.11(+2.20%) |
Oct 03, 2012 | 5.001 | 5.019 | 4.940 | 4.958 | 2,795,708 | +0.01(+0.12%) |
Oct 02, 2012 | 5.025 | 5.037 | 4.916 | 4.952 | 2,570,605 | +0.03(+0.62%) |