Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.370 | 5.520 | 5.350 | 5.430 | 22,565 | +0.02(+0.37%) |
Dec 28, 2012 | 5.520 | 5.520 | 5.410 | 5.410 | 18,739 | -0.26(-4.59%) |
Dec 27, 2012 | 5.550 | 5.670 | 5.550 | 5.670 | 1,470 | +0.01(+0.18%) |
Dec 26, 2012 | 5.670 | 5.700 | 5.490 | 5.660 | 2,720 | -0.02(-0.35%) |
Dec 21, 2012 | 5.680 | 5.680 | 5.680 | 0 | +0.02(+0.35%) | |
Dec 20, 2012 | 5.600 | 5.660 | 5.600 | 5.660 | 3,922 | +0.11(+1.92%) |
Dec 19, 2012 | 5.620 | 5.620 | 5.553 | 5.553 | 1,346 | +0.00(+0.06%) |
Dec 18, 2012 | 5.530 | 5.560 | 5.530 | 5.550 | 9,091 | +0.13(+2.40%) |
Dec 17, 2012 | 5.420 | 5.420 | 5.420 | 5.420 | 119 | -0.09(-1.63%) |
Dec 13, 2012 | 5.510 | 5.510 | 5.510 | 11,000 | +0.08(+1.47%) | |
Dec 12, 2012 | 5.480 | 5.500 | 5.430 | 5.430 | 105,321 | -0.05(-0.91%) |
Dec 11, 2012 | 5.370 | 5.480 | 5.370 | 5.480 | 11,268 | -0.03(-0.54%) |
Dec 10, 2012 | 5.380 | 5.510 | 5.370 | 5.510 | 8,066 | +0.00(+0.00%) |
Dec 07, 2012 | 5.480 | 5.540 | 5.480 | 5.510 | 13,696 | +0.11(+2.04%) |
Dec 06, 2012 | 5.370 | 5.400 | 5.350 | 5.400 | 11,572 | +0.13(+2.47%) |
Dec 05, 2012 | 5.270 | 5.270 | 5.270 | 5.270 | 13,216 | +0.02(+0.33%) |
Dec 03, 2012 | 5.253 | 5.253 | 5.253 | 0 | -0.09(-1.64%) | |
Nov 30, 2012 | 5.207 | 5.340 | 5.170 | 5.340 | 2,364 | +0.24(+4.71%) |
Nov 29, 2012 | 5.110 | 5.300 | 5.100 | 5.100 | 67,820 | +0.01(+0.20%) |
Nov 28, 2012 | 5.090 | 5.090 | 5.090 | 5.090 | 980 | -0.01(-0.20%) |
Nov 27, 2012 | 5.040 | 5.100 | 5.040 | 5.100 | 13,698 | +0.13(+2.62%) |
Nov 26, 2012 | 4.970 | 4.970 | 4.970 | 4.970 | 300 | +0.06(+1.22%) |
Nov 24, 2012 | 4.910 | 4.910 | 4.910 | 4.910 | 7,900 | +0.00(+0.00%) |
Nov 23, 2012 | 4.910 | 4.910 | 4.910 | 4.910 | 7,900 | +0.10(+2.08%) |
Nov 20, 2012 | 4.810 | 4.810 | 4.810 | 4.810 | 0 | +0.01(+0.16%) |
Nov 19, 2012 | 4.750 | 4.900 | 4.750 | 4.803 | 7,022 | -0.05(-0.98%) |
Nov 16, 2012 | 4.850 | 4.850 | 4.850 | 4.850 | 433 | -0.05(-1.02%) |
Nov 15, 2012 | 4.760 | 4.900 | 4.760 | 4.900 | 8,064 | -0.05(-1.01%) |
Nov 14, 2012 | 4.930 | 4.950 | 4.930 | 4.950 | 2,637 | -0.03(-0.60%) |
Nov 13, 2012 | 4.790 | 4.980 | 4.780 | 4.980 | 1,185 | +0.16(+3.32%) |
Nov 12, 2012 | 4.950 | 4.950 | 4.820 | 4.820 | 2,761 | -0.15(-2.95%) |
Nov 09, 2012 | 4.966 | 4.966 | 4.966 | 4.966 | 134,131 | +0.02(+0.44%) |
Nov 08, 2012 | 5.062 | 5.062 | 4.944 | 4.944 | 769,943 | -0.20(-3.80%) |
Nov 07, 2012 | 5.030 | 5.140 | 5.030 | 5.140 | 6,400 | -0.05(-0.96%) |
Nov 01, 2012 | 5.190 | 5.190 | 5.190 | 0 | +0.24(+4.85%) | |
Oct 31, 2012 | 4.960 | 5.150 | 4.950 | 4.950 | 15,836 | -0.14(-2.75%) |
Oct 26, 2012 | 5.090 | 5.090 | 5.090 | 0 | +0.16(+3.25%) | |
Oct 25, 2012 | 5.120 | 5.120 | 4.930 | 4.930 | 1,977 | -0.16(-3.14%) |
Oct 24, 2012 | 4.910 | 5.090 | 4.910 | 5.090 | 1,313 | +0.14(+2.83%) |
Oct 23, 2012 | 4.940 | 4.950 | 4.940 | 4.950 | 6,343 | -0.26(-4.97%) |
Oct 19, 2012 | 5.209 | 5.209 | 5.209 | 5.209 | 500 | +0.21(+4.18%) |
Oct 18, 2012 | 5.090 | 5.210 | 5.000 | 5.000 | 6,410 | -0.12(-2.34%) |
Oct 17, 2012 | 5.225 | 5.225 | 5.120 | 5.120 | 410 | -0.28(-5.19%) |
Oct 16, 2012 | 5.230 | 5.400 | 5.230 | 5.400 | 978 | +0.19(+3.65%) |
Oct 15, 2012 | 5.210 | 5.210 | 5.210 | 5.210 | 200 | +0.04(+0.77%) |
Oct 12, 2012 | 5.170 | 5.170 | 5.170 | 5.170 | 1,900 | -0.06(-1.15%) |
Oct 11, 2012 | 5.170 | 5.230 | 5.170 | 5.230 | 450 | +0.15(+2.95%) |
Oct 10, 2012 | 5.170 | 5.228 | 5.080 | 5.080 | 8,472 | -0.09(-1.74%) |
Oct 08, 2012 | 5.170 | 5.170 | 5.170 | 0 | -0.08(-1.52%) | |
Oct 06, 2012 | 5.285 | 5.285 | 5.250 | 5.250 | 1,000 | +0.00(+0.00%) |
Oct 05, 2012 | 5.285 | 5.285 | 5.250 | 5.250 | 1,000 | -0.12(-2.23%) |
Oct 04, 2012 | 5.320 | 5.370 | 5.320 | 5.370 | 615 | -0.04(-0.74%) |
Oct 03, 2012 | 5.301 | 5.410 | 5.300 | 5.410 | 1,125 | +0.11(+2.08%) |