Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.226 | 5.377 | 5.206 | 5.330 | 1,462,121 | +0.06(+1.21%) |
Dec 28, 2012 | 5.087 | 5.306 | 5.067 | 5.266 | 1,317,410 | +0.16(+3.11%) |
Dec 27, 2012 | 5.087 | 5.139 | 4.970 | 5.107 | 1,341,273 | +0.01(+0.29%) |
Dec 26, 2012 | 4.997 | 5.124 | 4.957 | 5.092 | 1,514,032 | +0.10(+2.07%) |
Dec 24, 2012 | 4.918 | 5.072 | 4.918 | 4.989 | 779,137 | +0.03(+0.64%) |
Dec 21, 2012 | 4.946 | 5.045 | 4.926 | 4.957 | 1,318,283 | -0.03(-0.64%) |
Dec 20, 2012 | 5.116 | 5.120 | 4.957 | 4.989 | 1,394,330 | -0.11(-2.18%) |
Dec 19, 2012 | 5.160 | 5.187 | 5.041 | 5.100 | 1,115,564 | -0.04(-0.85%) |
Dec 18, 2012 | 5.009 | 5.187 | 5.009 | 5.144 | 1,348,629 | +0.12(+2.37%) |
Dec 17, 2012 | 4.906 | 5.076 | 4.906 | 5.025 | 964,495 | +0.02(+0.40%) |
Dec 14, 2012 | 5.025 | 5.147 | 4.957 | 5.005 | 549,486 | -0.06(-1.10%) |
Dec 13, 2012 | 4.926 | 5.088 | 4.926 | 5.061 | 802,450 | +0.13(+2.57%) |
Dec 12, 2012 | 5.088 | 5.132 | 4.894 | 4.934 | 821,576 | -0.17(-3.42%) |
Dec 11, 2012 | 5.080 | 5.164 | 4.997 | 5.108 | 687,824 | +0.01(+0.23%) |
Dec 10, 2012 | 5.168 | 5.211 | 5.057 | 5.096 | 587,500 | -0.22(-4.10%) |
Dec 07, 2012 | 5.402 | 5.509 | 5.287 | 5.314 | 518,923 | -0.13(-2.47%) |
Dec 06, 2012 | 5.429 | 5.497 | 5.330 | 5.449 | 449,295 | -0.03(-0.51%) |
Dec 05, 2012 | 5.441 | 5.521 | 5.414 | 5.477 | 592,230 | +0.06(+1.17%) |
Dec 04, 2012 | 5.386 | 5.477 | 5.382 | 5.414 | 570,260 | -0.20(-3.53%) |
Nov 30, 2012 | 5.183 | 5.632 | 5.183 | 5.612 | 1,083,221 | +0.41(+7.85%) |
Nov 29, 2012 | 5.128 | 5.231 | 5.021 | 5.203 | 760,495 | +0.07(+1.31%) |
Nov 28, 2012 | 5.088 | 5.156 | 5.065 | 5.136 | 526,853 | -0.06(-1.21%) |
Nov 27, 2012 | 5.334 | 5.389 | 5.159 | 5.199 | 435,555 | -0.13(-2.46%) |
Nov 26, 2012 | 5.048 | 5.401 | 5.048 | 5.330 | 864,776 | +0.19(+3.78%) |
Nov 23, 2012 | 5.013 | 5.155 | 5.009 | 5.135 | 208,492 | +0.04(+0.78%) |
Nov 21, 2012 | 5.128 | 5.203 | 4.917 | 5.096 | 920,503 | -0.11(-2.13%) |
Nov 20, 2012 | 5.278 | 5.310 | 5.124 | 5.207 | 345,402 | -0.10(-1.80%) |
Nov 19, 2012 | 5.235 | 5.334 | 5.191 | 5.302 | 495,980 | +0.14(+2.77%) |
Nov 16, 2012 | 5.001 | 5.199 | 4.957 | 5.159 | 551,563 | +0.13(+2.68%) |
Nov 15, 2012 | 5.239 | 5.330 | 4.978 | 5.024 | 696,638 | -0.21(-4.02%) |
Nov 14, 2012 | 5.203 | 5.330 | 5.187 | 5.235 | 305,794 | +0.02(+0.30%) |
Nov 13, 2012 | 5.131 | 5.286 | 5.131 | 5.219 | 425,988 | +0.02(+0.46%) |
Nov 12, 2012 | 5.528 | 5.548 | 5.159 | 5.195 | 644,951 | -0.35(-6.36%) |
Nov 09, 2012 | 5.552 | 5.695 | 5.453 | 5.548 | 563,480 | +0.00(+0.07%) |
Nov 08, 2012 | 5.484 | 5.611 | 5.477 | 5.544 | 396,961 | +0.06(+1.01%) |
Nov 07, 2012 | 5.548 | 5.556 | 5.453 | 5.488 | 523,340 | -0.11(-1.91%) |
Nov 06, 2012 | 5.564 | 5.631 | 5.556 | 5.595 | 313,801 | +0.04(+0.71%) |
Nov 05, 2012 | 5.516 | 5.584 | 5.516 | 5.556 | 244,447 | -0.01(-0.14%) |
Nov 02, 2012 | 5.607 | 5.627 | 5.540 | 5.564 | 273,839 | -0.04(-0.71%) |
Nov 01, 2012 | 5.540 | 5.623 | 5.540 | 5.603 | 237,288 | +0.05(+0.86%) |
Oct 31, 2012 | 5.453 | 5.657 | 5.453 | 5.556 | 418,642 | +0.05(+0.90%) |
Oct 26, 2012 | 5.692 | 5.506 | 5.506 | 5.506 | 417,714 | -0.17(-2.99%) |
Oct 25, 2012 | 5.680 | 5.832 | 5.657 | 5.676 | 278,914 | +0.00(+0.00%) |
Oct 24, 2012 | 5.724 | 5.791 | 5.668 | 5.676 | 314,121 | -0.06(-0.96%) |
Oct 23, 2012 | 5.759 | 5.799 | 5.688 | 5.732 | 290,321 | -0.10(-1.76%) |
Oct 19, 2012 | 5.787 | 5.925 | 5.747 | 5.834 | 468,609 | +0.04(+0.61%) |
Oct 18, 2012 | 5.759 | 5.925 | 5.720 | 5.799 | 394,858 | +0.02(+0.27%) |
Oct 17, 2012 | 5.743 | 5.811 | 5.672 | 5.783 | 392,289 | +0.02(+0.41%) |
Oct 16, 2012 | 5.795 | 5.886 | 5.675 | 5.759 | 579,615 | -0.04(-0.68%) |
Oct 15, 2012 | 5.763 | 5.814 | 5.629 | 5.799 | 615,654 | +0.00(+0.00%) |
Oct 12, 2012 | 5.799 | 5.834 | 5.732 | 5.799 | 243,228 | -0.02(-0.41%) |
Oct 11, 2012 | 5.574 | 5.886 | 5.463 | 5.822 | 658,590 | +0.30(+5.36%) |
Oct 10, 2012 | 5.676 | 5.678 | 5.502 | 5.526 | 389,719 | -0.16(-2.78%) |
Oct 09, 2012 | 5.495 | 5.696 | 5.495 | 5.684 | 372,831 | +0.20(+3.67%) |
Oct 08, 2012 | 5.443 | 5.530 | 5.403 | 5.483 | 291,298 | +0.03(+0.51%) |
Oct 05, 2012 | 5.577 | 5.708 | 5.365 | 5.455 | 460,389 | -0.13(-2.26%) |
Oct 04, 2012 | 5.613 | 5.629 | 5.479 | 5.581 | 284,281 | +0.05(+0.93%) |
Oct 03, 2012 | 5.645 | 5.676 | 5.490 | 5.530 | 344,614 | -0.15(-2.64%) |
Oct 02, 2012 | 5.814 | 5.862 | 5.649 | 5.680 | 445,280 | -0.12(-2.11%) |