Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.420 | 5.646 | 5.334 | 5.646 | 86,446 | +0.19(+3.43%) |
Dec 28, 2012 | 5.475 | 5.498 | 5.365 | 5.459 | 36,782 | -0.05(-0.99%) |
Dec 27, 2012 | 5.381 | 5.529 | 5.342 | 5.514 | 62,680 | +0.14(+2.61%) |
Dec 26, 2012 | 5.373 | 5.381 | 5.342 | 5.373 | 13,158 | -0.01(-0.14%) |
Dec 24, 2012 | 5.397 | 5.397 | 5.264 | 5.381 | 9,355 | +0.01(+0.14%) |
Dec 21, 2012 | 5.451 | 5.451 | 5.225 | 5.373 | 299,239 | -0.03(-0.58%) |
Dec 20, 2012 | 5.225 | 5.420 | 5.202 | 5.404 | 72,299 | +0.18(+3.43%) |
Dec 19, 2012 | 5.170 | 5.233 | 5.163 | 5.225 | 14,016 | -0.02(-0.30%) |
Dec 18, 2012 | 5.233 | 5.241 | 5.209 | 5.241 | 30,471 | +0.00(+0.00%) |
Dec 17, 2012 | 5.225 | 5.295 | 5.155 | 5.241 | 37,468 | +0.05(+0.90%) |
Dec 14, 2012 | 5.170 | 5.287 | 5.131 | 5.194 | 28,516 | -0.01(-0.15%) |
Dec 13, 2012 | 5.225 | 5.233 | 5.069 | 5.202 | 32,912 | +0.00(+0.00%) |
Dec 12, 2012 | 5.295 | 5.319 | 5.159 | 5.202 | 31,058 | -0.08(-1.48%) |
Dec 11, 2012 | 5.194 | 5.373 | 5.069 | 5.280 | 38,394 | +0.14(+2.73%) |
Dec 10, 2012 | 5.147 | 5.163 | 5.053 | 5.139 | 26,084 | -0.01(-0.15%) |
Dec 07, 2012 | 5.311 | 5.311 | 5.108 | 5.147 | 36,724 | -0.12(-2.22%) |
Dec 06, 2012 | 5.170 | 5.295 | 5.116 | 5.264 | 6,074 | +0.02(+0.45%) |
Dec 05, 2012 | 5.202 | 5.264 | 5.100 | 5.241 | 13,638 | +0.08(+1.51%) |
Dec 04, 2012 | 5.053 | 5.170 | 5.030 | 5.163 | 24,077 | +0.12(+2.48%) |
Nov 30, 2012 | 4.999 | 5.069 | 4.960 | 5.038 | 38,617 | +0.06(+1.25%) |
Nov 29, 2012 | 4.999 | 5.022 | 4.882 | 4.975 | 44,700 | +0.01(+0.16%) |
Nov 28, 2012 | 4.944 | 4.983 | 4.913 | 4.968 | 39,700 | +0.02(+0.32%) |
Nov 27, 2012 | 4.952 | 4.983 | 4.936 | 4.952 | 43,731 | -0.01(-0.16%) |
Nov 26, 2012 | 4.952 | 4.983 | 4.921 | 4.960 | 64,576 | +0.02(+0.47%) |
Nov 23, 2012 | 4.921 | 4.936 | 4.921 | 4.936 | 9,391 | +0.02(+0.32%) |
Nov 21, 2012 | 4.851 | 4.921 | 4.843 | 4.921 | 9,827 | +0.09(+1.77%) |
Nov 20, 2012 | 4.804 | 4.859 | 4.757 | 4.835 | 19,815 | +0.05(+0.98%) |
Nov 19, 2012 | 4.788 | 4.843 | 4.679 | 4.788 | 44,096 | -0.06(-1.29%) |
Nov 16, 2012 | 4.827 | 4.874 | 4.765 | 4.851 | 35,139 | +0.00(+0.00%) |
Nov 15, 2012 | 4.890 | 4.975 | 4.757 | 4.851 | 23,590 | +0.02(+0.32%) |
Nov 14, 2012 | 4.687 | 4.960 | 4.687 | 4.835 | 53,672 | +0.17(+3.68%) |
Nov 13, 2012 | 4.891 | 4.891 | 4.648 | 4.664 | 33,031 | -0.08(-1.64%) |
Nov 12, 2012 | 4.820 | 4.851 | 4.710 | 4.742 | 8,842 | -0.07(-1.46%) |
Nov 09, 2012 | 4.593 | 4.882 | 4.593 | 4.812 | 25,790 | +0.19(+4.22%) |
Nov 08, 2012 | 4.718 | 4.765 | 4.617 | 4.617 | 32,367 | -0.09(-1.99%) |
Nov 07, 2012 | 4.734 | 4.921 | 4.656 | 4.710 | 55,566 | -0.09(-1.95%) |
Nov 06, 2012 | 5.108 | 5.209 | 4.570 | 4.804 | 98,670 | -0.16(-3.30%) |
Nov 05, 2012 | 4.836 | 5.053 | 4.812 | 4.968 | 17,080 | +0.20(+4.23%) |
Nov 02, 2012 | 5.107 | 5.107 | 4.758 | 4.766 | 42,490 | -0.34(-6.69%) |
Nov 01, 2012 | 5.045 | 5.177 | 4.952 | 5.107 | 43,818 | +0.05(+0.92%) |
Oct 31, 2012 | 4.859 | 5.084 | 4.812 | 5.061 | 16,025 | +0.19(+3.82%) |
Oct 26, 2012 | 4.968 | 4.875 | 4.875 | 4.875 | 7,858 | -0.09(-1.72%) |
Oct 25, 2012 | 4.968 | 4.968 | 4.898 | 4.960 | 10,213 | +0.02(+0.47%) |
Oct 24, 2012 | 4.983 | 4.983 | 4.906 | 4.937 | 15,168 | -0.05(-0.93%) |
Oct 23, 2012 | 4.898 | 5.084 | 4.890 | 4.983 | 22,081 | -0.03(-0.62%) |
Oct 19, 2012 | 5.255 | 5.301 | 5.014 | 5.014 | 41,118 | -0.29(-5.42%) |
Oct 18, 2012 | 5.371 | 5.488 | 5.255 | 5.301 | 51,348 | -0.05(-1.01%) |
Oct 17, 2012 | 5.418 | 5.418 | 5.301 | 5.356 | 27,525 | -0.04(-0.72%) |
Oct 16, 2012 | 5.457 | 5.495 | 5.340 | 5.395 | 36,976 | -0.02(-0.43%) |
Oct 15, 2012 | 5.395 | 5.426 | 5.263 | 5.418 | 20,300 | +0.02(+0.43%) |
Oct 12, 2012 | 5.402 | 5.433 | 5.309 | 5.395 | 17,659 | -0.02(-0.43%) |
Oct 11, 2012 | 5.433 | 5.433 | 5.364 | 5.418 | 11,136 | -0.02(-0.29%) |
Oct 10, 2012 | 5.379 | 5.433 | 5.348 | 5.433 | 19,105 | +0.08(+1.45%) |
Oct 09, 2012 | 5.410 | 5.433 | 5.332 | 5.356 | 27,273 | -0.08(-1.43%) |
Oct 08, 2012 | 5.395 | 5.441 | 5.294 | 5.433 | 10,980 | +0.01(+0.14%) |
Oct 05, 2012 | 5.364 | 5.502 | 5.364 | 5.426 | 26,196 | +0.02(+0.29%) |
Oct 04, 2012 | 5.278 | 5.453 | 5.239 | 5.410 | 26,545 | +0.15(+2.80%) |
Oct 03, 2012 | 5.348 | 5.356 | 5.185 | 5.263 | 15,883 | -0.06(-1.17%) |
Oct 02, 2012 | 5.340 | 5.433 | 5.169 | 5.325 | 43,642 | +0.04(+0.73%) |