Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.161 | 5.280 | 5.157 | 5.272 | 2,111,522 | +0.10(+1.87%) |
Dec 28, 2012 | 5.161 | 5.241 | 5.153 | 5.175 | 1,875,150 | -0.01(-0.25%) |
Dec 27, 2012 | 5.210 | 5.219 | 5.117 | 5.188 | 2,100,648 | -0.01(-0.17%) |
Dec 26, 2012 | 5.179 | 5.219 | 5.162 | 5.197 | 2,266,897 | +0.01(+0.17%) |
Dec 24, 2012 | 5.214 | 5.223 | 5.161 | 5.188 | 888,580 | -0.01(-0.25%) |
Dec 21, 2012 | 5.241 | 5.320 | 5.183 | 5.201 | 7,279,651 | -0.06(-1.09%) |
Dec 20, 2012 | 5.183 | 5.280 | 5.175 | 5.258 | 2,293,033 | +0.07(+1.36%) |
Dec 19, 2012 | 5.197 | 5.228 | 5.166 | 5.188 | 2,811,474 | +0.01(+0.17%) |
Dec 18, 2012 | 5.100 | 5.179 | 5.100 | 5.179 | 1,949,853 | +0.08(+1.64%) |
Dec 17, 2012 | 5.064 | 5.113 | 5.064 | 5.095 | 1,665,953 | +0.04(+0.70%) |
Dec 14, 2012 | 5.095 | 5.095 | 5.016 | 5.060 | 1,793,620 | +0.01(+0.26%) |
Dec 13, 2012 | 5.038 | 5.051 | 5.003 | 5.047 | 2,247,951 | +0.01(+0.17%) |
Dec 12, 2012 | 5.126 | 5.139 | 5.007 | 5.038 | 3,031,949 | -0.10(-1.89%) |
Dec 11, 2012 | 5.148 | 5.161 | 5.100 | 5.135 | 2,105,292 | +0.00(+0.09%) |
Dec 10, 2012 | 5.175 | 5.206 | 5.113 | 5.131 | 2,630,984 | -0.05(-1.02%) |
Dec 07, 2012 | 5.228 | 5.228 | 5.157 | 5.183 | 3,301,179 | -0.04(-0.76%) |
Dec 06, 2012 | 5.175 | 5.223 | 5.148 | 5.223 | 1,443,970 | +0.05(+0.94%) |
Dec 05, 2012 | 5.228 | 5.254 | 5.153 | 5.175 | 2,015,989 | -0.04(-0.76%) |
Dec 04, 2012 | 5.144 | 5.219 | 5.131 | 5.214 | 2,303,195 | +0.07(+1.37%) |
Nov 30, 2012 | 5.153 | 5.161 | 5.104 | 5.144 | 2,764,797 | +0.00(+0.00%) |
Nov 29, 2012 | 5.148 | 5.161 | 5.060 | 5.144 | 2,611,883 | +0.02(+0.43%) |
Nov 28, 2012 | 5.109 | 5.148 | 5.056 | 5.122 | 2,514,613 | +0.02(+0.35%) |
Nov 27, 2012 | 5.113 | 5.115 | 5.029 | 5.104 | 2,205,310 | +0.00(+0.09%) |
Nov 26, 2012 | 5.078 | 5.139 | 5.049 | 5.100 | 3,202,418 | +0.02(+0.43%) |
Nov 23, 2012 | 5.042 | 5.078 | 5.016 | 5.078 | 999,057 | +0.08(+1.59%) |
Nov 21, 2012 | 5.064 | 5.095 | 4.981 | 4.998 | 1,807,761 | -0.06(-1.13%) |
Nov 20, 2012 | 5.064 | 5.091 | 5.007 | 5.056 | 2,512,939 | +0.02(+0.35%) |
Nov 19, 2012 | 5.021 | 5.047 | 4.960 | 5.038 | 4,098,369 | +0.07(+1.48%) |
Nov 16, 2012 | 4.834 | 4.964 | 4.826 | 4.964 | 4,429,405 | +0.12(+2.41%) |
Nov 15, 2012 | 4.852 | 4.928 | 4.787 | 4.847 | 3,524,369 | -0.05(-0.97%) |
Nov 14, 2012 | 4.999 | 5.003 | 4.882 | 4.895 | 2,829,076 | -0.10(-1.99%) |
Nov 13, 2012 | 4.999 | 5.068 | 4.982 | 4.995 | 2,682,014 | -0.04(-0.77%) |
Nov 12, 2012 | 4.938 | 5.069 | 4.917 | 5.034 | 3,617,538 | +0.12(+2.38%) |
Nov 09, 2012 | 4.852 | 4.960 | 4.782 | 4.917 | 3,039,574 | +0.03(+0.71%) |
Nov 08, 2012 | 5.099 | 5.112 | 4.865 | 4.882 | 7,031,185 | -0.26(-5.05%) |
Nov 07, 2012 | 5.064 | 5.164 | 5.051 | 5.142 | 4,982,590 | +0.04(+0.76%) |
Nov 06, 2012 | 5.159 | 5.168 | 5.094 | 5.103 | 2,861,237 | -0.04(-0.84%) |
Nov 05, 2012 | 5.094 | 5.164 | 5.038 | 5.146 | 2,284,421 | +0.07(+1.37%) |
Nov 02, 2012 | 5.047 | 5.107 | 5.029 | 5.077 | 3,067,285 | +0.06(+1.30%) |
Nov 01, 2012 | 4.999 | 5.073 | 4.982 | 5.012 | 4,654,417 | +0.04(+0.78%) |
Oct 31, 2012 | 5.086 | 5.090 | 4.904 | 4.973 | 6,719,561 | +0.15(+3.14%) |
Oct 26, 2012 | 4.891 | 4.821 | 4.821 | 4.821 | 2,555,682 | -0.06(-1.24%) |
Oct 25, 2012 | 4.899 | 4.921 | 4.826 | 4.882 | 3,307,878 | +0.02(+0.36%) |
Oct 24, 2012 | 4.956 | 4.969 | 4.847 | 4.865 | 2,934,842 | -0.06(-1.32%) |
Oct 23, 2012 | 4.977 | 4.995 | 4.865 | 4.930 | 4,088,127 | -0.06(-1.30%) |
Oct 19, 2012 | 4.947 | 5.003 | 4.943 | 4.995 | 4,333,378 | +0.03(+0.70%) |
Oct 18, 2012 | 4.960 | 4.999 | 4.943 | 4.960 | 2,544,239 | +0.01(+0.17%) |
Oct 17, 2012 | 4.934 | 4.964 | 4.865 | 4.951 | 2,527,586 | +0.03(+0.53%) |
Oct 16, 2012 | 4.904 | 4.925 | 4.886 | 4.925 | 2,290,467 | +0.03(+0.71%) |
Oct 15, 2012 | 4.878 | 4.917 | 4.839 | 4.891 | 3,707,826 | +0.03(+0.53%) |
Oct 12, 2012 | 4.878 | 4.903 | 4.847 | 4.865 | 3,138,431 | +0.00(+0.00%) |
Oct 11, 2012 | 4.912 | 4.938 | 4.856 | 4.865 | 4,344,478 | +0.02(+0.36%) |
Oct 10, 2012 | 4.869 | 4.947 | 4.843 | 4.847 | 6,647,784 | +0.01(+0.18%) |
Oct 09, 2012 | 4.869 | 4.908 | 4.830 | 4.839 | 7,883,709 | +0.07(+1.45%) |
Oct 08, 2012 | 4.674 | 4.800 | 4.657 | 4.769 | 5,299,752 | +0.09(+1.85%) |
Oct 05, 2012 | 4.678 | 4.728 | 4.670 | 4.683 | 1,689,580 | +0.01(+0.19%) |
Oct 04, 2012 | 4.631 | 4.720 | 4.626 | 4.674 | 2,299,181 | +0.06(+1.22%) |
Oct 03, 2012 | 4.574 | 4.652 | 4.570 | 4.618 | 1,987,368 | +0.03(+0.76%) |
Oct 02, 2012 | 4.562 | 4.588 | 4.544 | 4.583 | 1,202,525 | +0.05(+1.05%) |