Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.720 | 4.842 | 4.679 | 4.814 | 1,378,367 | +0.10(+2.20%) |
Dec 28, 2012 | 4.739 | 4.814 | 4.663 | 4.710 | 968,220 | -0.08(-1.57%) |
Dec 27, 2012 | 4.710 | 4.833 | 4.663 | 4.786 | 1,979,615 | +0.13(+2.83%) |
Dec 26, 2012 | 4.748 | 4.800 | 4.607 | 4.654 | 1,501,537 | -0.07(-1.39%) |
Dec 24, 2012 | 4.786 | 4.814 | 4.710 | 4.720 | 679,470 | +0.01(+0.20%) |
Dec 21, 2012 | 4.786 | 4.823 | 4.710 | 4.710 | 2,797,761 | -0.08(-1.76%) |
Dec 20, 2012 | 4.748 | 4.880 | 4.682 | 4.795 | 2,928,720 | -0.10(-2.11%) |
Dec 19, 2012 | 4.748 | 4.964 | 4.748 | 4.898 | 1,964,695 | +0.08(+1.56%) |
Dec 18, 2012 | 4.992 | 5.058 | 4.804 | 4.823 | 2,362,420 | -0.15(-3.02%) |
Dec 17, 2012 | 5.209 | 5.227 | 4.955 | 4.974 | 2,546,749 | -0.34(-6.37%) |
Dec 14, 2012 | 5.068 | 5.321 | 5.068 | 5.312 | 1,220,884 | +0.17(+3.29%) |
Dec 13, 2012 | 5.077 | 5.162 | 5.021 | 5.143 | 1,235,294 | -0.06(-1.08%) |
Dec 12, 2012 | 5.039 | 5.227 | 5.039 | 5.199 | 1,585,258 | +0.19(+3.75%) |
Dec 11, 2012 | 5.021 | 5.058 | 4.983 | 5.011 | 848,681 | -0.04(-0.74%) |
Dec 10, 2012 | 4.992 | 5.049 | 4.960 | 5.049 | 814,856 | +0.12(+2.48%) |
Dec 07, 2012 | 4.917 | 4.945 | 4.833 | 4.927 | 866,980 | +0.09(+1.95%) |
Dec 06, 2012 | 4.927 | 4.992 | 4.833 | 4.833 | 1,324,284 | -0.09(-1.91%) |
Dec 05, 2012 | 5.096 | 5.124 | 4.927 | 4.927 | 684,672 | -0.19(-3.68%) |
Dec 04, 2012 | 5.049 | 5.152 | 5.002 | 5.115 | 908,297 | -0.06(-1.09%) |
Nov 30, 2012 | 5.237 | 5.303 | 5.124 | 5.171 | 780,363 | -0.09(-1.79%) |
Nov 29, 2012 | 5.350 | 5.406 | 5.180 | 5.265 | 1,017,806 | -0.06(-1.06%) |
Nov 28, 2012 | 5.105 | 5.336 | 5.030 | 5.321 | 984,665 | +0.09(+1.80%) |
Nov 27, 2012 | 5.378 | 5.425 | 5.227 | 5.227 | 807,879 | -0.22(-3.97%) |
Nov 26, 2012 | 5.472 | 5.500 | 5.387 | 5.444 | 658,181 | -0.03(-0.52%) |
Nov 24, 2012 | 5.331 | 5.491 | 5.265 | 5.472 | 616,153 | +0.00(+0.00%) |
Nov 23, 2012 | 5.331 | 5.491 | 5.265 | 5.472 | 616,153 | +0.20(+3.74%) |
Nov 21, 2012 | 5.209 | 5.312 | 5.096 | 5.274 | 864,903 | +0.06(+1.08%) |
Nov 20, 2012 | 5.312 | 5.331 | 5.171 | 5.218 | 638,927 | -0.10(-1.94%) |
Nov 19, 2012 | 5.162 | 5.350 | 5.133 | 5.321 | 1,030,415 | +0.29(+5.79%) |
Nov 16, 2012 | 4.936 | 5.077 | 4.842 | 5.030 | 1,439,187 | +0.09(+1.90%) |
Nov 15, 2012 | 5.162 | 5.209 | 4.889 | 4.936 | 1,867,571 | -0.28(-5.41%) |
Nov 14, 2012 | 5.453 | 5.472 | 5.180 | 5.218 | 2,620,177 | -0.24(-4.31%) |
Nov 13, 2012 | 5.632 | 5.688 | 5.434 | 5.453 | 2,011,881 | -0.20(-3.49%) |
Nov 12, 2012 | 5.716 | 5.745 | 5.622 | 5.651 | 635,783 | -0.07(-1.15%) |
Nov 09, 2012 | 5.773 | 5.876 | 5.716 | 5.716 | 907,384 | -0.03(-0.49%) |
Nov 08, 2012 | 5.566 | 5.820 | 5.547 | 5.745 | 1,251,563 | +0.12(+2.17%) |
Nov 07, 2012 | 5.641 | 5.698 | 5.453 | 5.622 | 1,101,178 | +0.05(+0.84%) |
Nov 06, 2012 | 5.622 | 5.641 | 5.453 | 5.575 | 1,233,254 | +0.06(+1.02%) |
Nov 05, 2012 | 5.641 | 5.726 | 5.519 | 5.519 | 906,293 | -0.07(-1.18%) |
Nov 02, 2012 | 5.773 | 5.782 | 5.585 | 5.585 | 1,574,305 | -0.30(-5.11%) |
Nov 01, 2012 | 5.820 | 5.914 | 5.735 | 5.886 | 1,514,965 | +0.04(+0.64%) |
Oct 31, 2012 | 5.585 | 5.848 | 5.547 | 5.848 | 1,898,270 | +0.32(+5.78%) |
Oct 26, 2012 | 5.528 | 5.528 | 5.528 | 0 | -0.05(-0.84%) | |
Oct 25, 2012 | 5.585 | 5.660 | 5.510 | 5.575 | 792,794 | +0.15(+2.77%) |
Oct 24, 2012 | 5.622 | 5.641 | 5.425 | 5.425 | 947,514 | -0.16(-2.86%) |
Oct 23, 2012 | 5.528 | 5.651 | 5.528 | 5.585 | 1,239,980 | -0.02(-0.34%) |
Oct 19, 2012 | 5.538 | 5.688 | 5.481 | 5.604 | 1,437,720 | +0.00(+0.00%) |
Oct 18, 2012 | 5.669 | 5.726 | 5.575 | 5.604 | 1,363,091 | -0.16(-2.77%) |
Oct 17, 2012 | 5.716 | 5.773 | 5.613 | 5.763 | 1,485,872 | +0.05(+0.82%) |
Oct 16, 2012 | 5.538 | 5.716 | 5.491 | 5.716 | 1,414,995 | +0.24(+4.47%) |
Oct 15, 2012 | 5.538 | 5.566 | 5.331 | 5.472 | 1,760,028 | -0.13(-2.35%) |
Oct 12, 2012 | 5.735 | 5.820 | 5.594 | 5.604 | 1,164,900 | -0.17(-2.93%) |
Oct 11, 2012 | 5.726 | 5.914 | 5.669 | 5.773 | 1,410,824 | +0.08(+1.49%) |
Oct 10, 2012 | 5.792 | 5.839 | 5.594 | 5.688 | 2,296,898 | -0.10(-1.79%) |
Oct 09, 2012 | 6.064 | 6.083 | 5.782 | 5.792 | 1,108,721 | -0.22(-3.60%) |
Oct 08, 2012 | 5.970 | 6.111 | 5.951 | 6.008 | 907,748 | -0.11(-1.84%) |
Oct 06, 2012 | 6.130 | 6.252 | 6.055 | 6.121 | 1,431,193 | +0.00(+0.00%) |
Oct 05, 2012 | 6.130 | 6.252 | 6.055 | 6.121 | 1,431,193 | -0.08(-1.36%) |
Oct 04, 2012 | 5.857 | 6.205 | 5.848 | 6.205 | 1,651,400 | +0.40(+6.97%) |
Oct 03, 2012 | 5.970 | 5.998 | 5.782 | 5.801 | 1,843,159 | -0.19(-3.14%) |
Oct 02, 2012 | 6.111 | 6.158 | 5.923 | 5.989 | 858,691 | -0.08(-1.39%) |