Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.203 | 5.487 | 5.195 | 5.464 | 655,713 | +0.26(+5.02%) |
Dec 28, 2012 | 5.207 | 5.253 | 5.183 | 5.203 | 259,005 | -0.03(-0.52%) |
Dec 27, 2012 | 5.281 | 5.288 | 5.187 | 5.230 | 338,658 | -0.03(-0.52%) |
Dec 26, 2012 | 5.316 | 5.331 | 5.218 | 5.257 | 415,815 | -0.05(-0.88%) |
Dec 24, 2012 | 5.304 | 5.339 | 5.284 | 5.304 | 120,919 | -0.01(-0.22%) |
Dec 21, 2012 | 5.308 | 5.327 | 5.272 | 5.316 | 221,262 | -0.03(-0.51%) |
Dec 20, 2012 | 5.323 | 5.362 | 5.284 | 5.343 | 218,643 | +0.03(+0.51%) |
Dec 19, 2012 | 5.335 | 5.351 | 5.296 | 5.316 | 342,502 | -0.00(-0.07%) |
Dec 18, 2012 | 5.296 | 5.351 | 5.265 | 5.320 | 340,491 | +0.03(+0.52%) |
Dec 17, 2012 | 5.246 | 5.300 | 5.246 | 5.292 | 252,762 | +0.05(+0.97%) |
Dec 14, 2012 | 5.234 | 5.284 | 5.203 | 5.242 | 227,430 | +0.02(+0.45%) |
Dec 13, 2012 | 5.296 | 5.320 | 5.168 | 5.218 | 312,037 | -0.07(-1.40%) |
Dec 12, 2012 | 5.261 | 5.323 | 5.179 | 5.292 | 313,346 | +0.02(+0.44%) |
Dec 11, 2012 | 5.249 | 5.288 | 5.234 | 5.269 | 224,207 | +0.03(+0.59%) |
Dec 10, 2012 | 5.269 | 5.281 | 5.218 | 5.238 | 287,793 | -0.04(-0.66%) |
Dec 07, 2012 | 5.300 | 5.300 | 5.265 | 5.273 | 282,537 | -0.04(-0.81%) |
Dec 06, 2012 | 5.347 | 5.362 | 5.288 | 5.316 | 213,407 | -0.05(-1.02%) |
Dec 05, 2012 | 5.347 | 5.394 | 5.335 | 5.370 | 187,538 | +0.01(+0.15%) |
Dec 04, 2012 | 5.347 | 5.374 | 5.331 | 5.362 | 192,139 | +0.00(+0.07%) |
Nov 30, 2012 | 5.347 | 5.374 | 5.335 | 5.358 | 296,455 | -0.01(-0.15%) |
Nov 29, 2012 | 5.362 | 5.386 | 5.327 | 5.366 | 226,146 | +0.01(+0.15%) |
Nov 28, 2012 | 5.316 | 5.374 | 5.284 | 5.358 | 372,652 | +0.04(+0.66%) |
Nov 27, 2012 | 5.331 | 5.347 | 5.308 | 5.323 | 336,827 | -0.02(-0.36%) |
Nov 26, 2012 | 5.378 | 5.401 | 5.327 | 5.343 | 191,639 | -0.04(-0.65%) |
Nov 23, 2012 | 5.347 | 5.390 | 5.347 | 5.378 | 48,101 | +0.04(+0.73%) |
Nov 21, 2012 | 5.316 | 5.358 | 5.316 | 5.339 | 116,756 | +0.05(+0.88%) |
Nov 20, 2012 | 5.335 | 5.355 | 5.277 | 5.292 | 158,628 | -0.04(-0.66%) |
Nov 19, 2012 | 5.390 | 5.390 | 5.312 | 5.327 | 393,914 | +0.12(+2.24%) |
Nov 16, 2012 | 5.012 | 5.210 | 4.961 | 5.210 | 275,308 | +0.21(+4.21%) |
Nov 15, 2012 | 5.168 | 5.172 | 4.930 | 5.000 | 542,949 | -0.14(-2.73%) |
Nov 14, 2012 | 5.370 | 5.394 | 5.133 | 5.140 | 458,727 | -0.23(-4.28%) |
Nov 13, 2012 | 5.452 | 5.452 | 5.355 | 5.370 | 205,813 | -0.08(-1.50%) |
Nov 12, 2012 | 5.432 | 5.471 | 5.409 | 5.452 | 123,702 | +0.02(+0.29%) |
Nov 09, 2012 | 5.518 | 5.534 | 5.425 | 5.436 | 312,946 | -0.11(-2.04%) |
Nov 08, 2012 | 5.549 | 5.577 | 5.538 | 5.549 | 219,172 | -0.01(-0.21%) |
Nov 07, 2012 | 5.600 | 5.631 | 5.534 | 5.561 | 190,642 | -0.10(-1.79%) |
Nov 06, 2012 | 5.577 | 5.799 | 5.561 | 5.662 | 364,242 | +0.08(+1.47%) |
Nov 05, 2012 | 5.592 | 5.615 | 5.553 | 5.580 | 151,739 | -0.04(-0.76%) |
Nov 02, 2012 | 5.713 | 5.721 | 5.615 | 5.623 | 136,424 | -0.06(-1.03%) |
Nov 01, 2012 | 5.608 | 5.693 | 5.577 | 5.682 | 196,168 | +0.10(+1.74%) |
Oct 31, 2012 | 5.608 | 5.627 | 5.542 | 5.584 | 298,478 | +0.06(+1.13%) |
Oct 26, 2012 | 5.584 | 5.522 | 5.522 | 5.522 | 521,795 | -0.02(-0.42%) |
Oct 25, 2012 | 5.615 | 5.631 | 5.526 | 5.545 | 204,784 | -0.03(-0.56%) |
Oct 24, 2012 | 5.584 | 5.596 | 5.534 | 5.577 | 143,226 | -0.01(-0.14%) |
Oct 23, 2012 | 5.608 | 5.612 | 5.538 | 5.584 | 269,556 | -0.06(-1.14%) |
Oct 19, 2012 | 5.706 | 5.714 | 5.592 | 5.649 | 302,530 | -0.07(-1.20%) |
Oct 18, 2012 | 5.695 | 5.725 | 5.664 | 5.718 | 280,447 | +0.05(+0.81%) |
Oct 17, 2012 | 5.622 | 5.678 | 5.603 | 5.672 | 260,818 | +0.06(+1.09%) |
Oct 16, 2012 | 5.798 | 5.798 | 5.580 | 5.611 | 1,176,984 | -0.20(-3.47%) |
Oct 15, 2012 | 5.744 | 5.825 | 5.710 | 5.813 | 353,347 | +0.05(+0.86%) |
Oct 12, 2012 | 5.721 | 5.779 | 5.714 | 5.763 | 218,622 | +0.07(+1.20%) |
Oct 11, 2012 | 5.691 | 5.740 | 5.676 | 5.695 | 162,649 | +0.03(+0.47%) |
Oct 10, 2012 | 5.702 | 5.778 | 5.660 | 5.668 | 366,148 | -0.03(-0.47%) |
Oct 09, 2012 | 5.710 | 5.725 | 5.676 | 5.695 | 275,007 | +0.01(+0.13%) |
Oct 08, 2012 | 5.718 | 5.721 | 5.687 | 5.687 | 269,554 | -0.04(-0.67%) |
Oct 05, 2012 | 5.721 | 5.775 | 5.718 | 5.725 | 273,542 | +0.01(+0.20%) |
Oct 04, 2012 | 5.657 | 5.714 | 5.622 | 5.714 | 358,390 | +0.06(+1.08%) |
Oct 03, 2012 | 5.668 | 5.691 | 5.638 | 5.653 | 373,212 | -0.03(-0.47%) |
Oct 02, 2012 | 5.657 | 5.691 | 5.630 | 5.679 | 322,075 | +0.02(+0.40%) |