Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.163 | 5.234 | 5.142 | 5.220 | 629,062 | +0.07(+1.38%) |
Dec 28, 2012 | 5.106 | 5.163 | 5.106 | 5.149 | 520,959 | -0.01(-0.14%) |
Dec 27, 2012 | 5.149 | 5.163 | 5.106 | 5.156 | 537,382 | -0.05(-0.96%) |
Dec 26, 2012 | 5.206 | 5.227 | 5.191 | 5.206 | 460,575 | +0.01(+0.14%) |
Dec 24, 2012 | 5.206 | 5.213 | 5.177 | 5.199 | 475,941 | -0.01(-0.27%) |
Dec 21, 2012 | 5.134 | 5.213 | 5.134 | 5.213 | 679,419 | +0.01(+0.27%) |
Dec 20, 2012 | 5.149 | 5.199 | 5.127 | 5.199 | 665,227 | +0.10(+1.95%) |
Dec 19, 2012 | 5.063 | 5.120 | 5.042 | 5.099 | 2,106,667 | +0.14(+2.72%) |
Dec 18, 2012 | 4.900 | 4.971 | 4.893 | 4.964 | 2,274,307 | +0.21(+4.33%) |
Dec 17, 2012 | 4.750 | 4.758 | 4.708 | 4.758 | 611,405 | +0.02(+0.45%) |
Dec 14, 2012 | 4.722 | 4.758 | 4.722 | 4.736 | 525,425 | +0.01(+0.15%) |
Dec 13, 2012 | 4.708 | 4.743 | 4.708 | 4.729 | 1,166,657 | +0.06(+1.37%) |
Dec 12, 2012 | 4.736 | 4.736 | 4.644 | 4.665 | 1,483,970 | +0.05(+1.08%) |
Dec 11, 2012 | 4.594 | 4.630 | 4.587 | 4.615 | 501,761 | +0.01(+0.31%) |
Dec 10, 2012 | 4.601 | 4.615 | 4.594 | 4.601 | 338,681 | -0.01(-0.31%) |
Dec 07, 2012 | 4.651 | 4.665 | 4.566 | 4.615 | 2,105,226 | +0.01(+0.15%) |
Dec 06, 2012 | 4.551 | 4.615 | 4.530 | 4.608 | 974,665 | +0.05(+1.09%) |
Dec 05, 2012 | 4.530 | 4.573 | 4.509 | 4.558 | 540,891 | +0.01(+0.16%) |
Dec 04, 2012 | 4.580 | 4.587 | 4.544 | 4.551 | 581,639 | -0.06(-1.39%) |
Nov 30, 2012 | 4.566 | 4.622 | 4.558 | 4.615 | 464,978 | +0.07(+1.57%) |
Nov 29, 2012 | 4.516 | 4.558 | 4.516 | 4.544 | 663,699 | +0.06(+1.27%) |
Nov 28, 2012 | 4.466 | 4.502 | 4.438 | 4.487 | 660,022 | +0.00(+0.00%) |
Nov 27, 2012 | 4.516 | 4.537 | 4.487 | 4.487 | 344,933 | +0.01(+0.16%) |
Nov 26, 2012 | 4.466 | 4.494 | 4.452 | 4.480 | 445,044 | -0.01(-0.32%) |
Nov 23, 2012 | 4.459 | 4.502 | 4.445 | 4.494 | 415,988 | +0.02(+0.48%) |
Nov 21, 2012 | 4.452 | 4.473 | 4.438 | 4.473 | 375,005 | +0.03(+0.64%) |
Nov 20, 2012 | 4.445 | 4.466 | 4.423 | 4.445 | 441,513 | -0.04(-0.79%) |
Nov 19, 2012 | 4.473 | 4.509 | 4.466 | 4.480 | 498,617 | +0.05(+1.12%) |
Nov 16, 2012 | 4.430 | 4.445 | 4.402 | 4.430 | 463,631 | +0.11(+2.64%) |
Nov 15, 2012 | 4.295 | 4.324 | 4.267 | 4.317 | 739,337 | +0.14(+3.41%) |
Nov 14, 2012 | 4.196 | 4.238 | 4.153 | 4.174 | 408,420 | -0.01(-0.17%) |
Nov 13, 2012 | 4.182 | 4.203 | 4.160 | 4.182 | 678,789 | -0.03(-0.68%) |
Nov 12, 2012 | 4.210 | 4.224 | 4.189 | 4.210 | 461,637 | -0.01(-0.34%) |
Nov 09, 2012 | 4.246 | 4.267 | 4.217 | 4.224 | 443,943 | -0.01(-0.34%) |
Nov 08, 2012 | 4.267 | 4.288 | 4.231 | 4.238 | 373,819 | -0.01(-0.33%) |
Nov 07, 2012 | 4.274 | 4.281 | 4.203 | 4.253 | 439,432 | -0.08(-1.81%) |
Nov 06, 2012 | 4.310 | 4.338 | 4.302 | 4.331 | 269,502 | +0.01(+0.16%) |
Nov 05, 2012 | 4.324 | 4.345 | 4.310 | 4.324 | 248,973 | -0.01(-0.33%) |
Nov 02, 2012 | 4.359 | 4.373 | 4.324 | 4.338 | 272,384 | -0.03(-0.65%) |
Nov 01, 2012 | 4.310 | 4.374 | 4.302 | 4.366 | 369,766 | +0.06(+1.49%) |
Oct 31, 2012 | 4.331 | 4.331 | 4.295 | 4.302 | 327,152 | -0.03(-0.66%) |
Oct 26, 2012 | 4.359 | 4.331 | 4.331 | 4.331 | 630,247 | +0.02(+0.50%) |
Oct 25, 2012 | 4.302 | 4.338 | 4.295 | 4.310 | 485,738 | +0.01(+0.33%) |
Oct 24, 2012 | 4.281 | 4.310 | 4.260 | 4.295 | 613,271 | +0.03(+0.67%) |
Oct 23, 2012 | 4.295 | 4.302 | 4.260 | 4.267 | 276,257 | -0.09(-1.96%) |
Oct 19, 2012 | 4.416 | 4.430 | 4.345 | 4.352 | 512,757 | -0.07(-1.61%) |
Oct 18, 2012 | 4.388 | 4.430 | 4.381 | 4.423 | 374,638 | +0.05(+1.14%) |
Oct 17, 2012 | 4.366 | 4.381 | 4.352 | 4.374 | 152,238 | +0.01(+0.16%) |
Oct 16, 2012 | 4.324 | 4.374 | 4.324 | 4.366 | 348,972 | +0.09(+2.16%) |
Oct 15, 2012 | 4.231 | 4.274 | 4.224 | 4.274 | 289,794 | +0.04(+1.01%) |
Oct 12, 2012 | 4.253 | 4.274 | 4.224 | 4.231 | 433,838 | -0.04(-1.00%) |
Oct 11, 2012 | 4.253 | 4.288 | 4.249 | 4.274 | 253,447 | +0.03(+0.67%) |
Oct 10, 2012 | 4.260 | 4.267 | 4.238 | 4.246 | 539,134 | -0.04(-1.00%) |
Oct 09, 2012 | 4.310 | 4.317 | 4.267 | 4.288 | 333,869 | -0.06(-1.47%) |
Oct 08, 2012 | 4.345 | 4.359 | 4.324 | 4.352 | 307,065 | -0.01(-0.33%) |
Oct 05, 2012 | 4.409 | 4.409 | 4.359 | 4.366 | 206,754 | -0.04(-0.97%) |
Oct 04, 2012 | 4.395 | 4.423 | 4.388 | 4.409 | 278,254 | +0.11(+2.48%) |
Oct 03, 2012 | 4.317 | 4.324 | 4.295 | 4.302 | 364,293 | -0.01(-0.33%) |
Oct 02, 2012 | 4.352 | 4.352 | 4.302 | 4.317 | 376,897 | -0.03(-0.65%) |