Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.179 | 5.221 | 5.154 | 5.221 | 535,546 | +0.06(+1.22%) |
Dec 28, 2012 | 5.167 | 5.196 | 5.146 | 5.158 | 750,967 | -0.04(-0.73%) |
Dec 27, 2012 | 5.217 | 5.221 | 5.146 | 5.196 | 524,563 | -0.02(-0.32%) |
Dec 26, 2012 | 5.196 | 5.226 | 5.179 | 5.213 | 592,581 | +0.04(+0.73%) |
Dec 24, 2012 | 5.188 | 5.198 | 5.150 | 5.175 | 353,649 | -0.02(-0.40%) |
Dec 21, 2012 | 5.163 | 5.230 | 5.154 | 5.196 | 511,345 | -0.05(-0.88%) |
Dec 20, 2012 | 5.251 | 5.268 | 5.218 | 5.242 | 663,640 | -0.01(-0.24%) |
Dec 19, 2012 | 5.251 | 5.285 | 5.234 | 5.255 | 535,391 | -0.01(-0.16%) |
Dec 18, 2012 | 5.222 | 5.267 | 5.206 | 5.264 | 631,331 | +0.04(+0.79%) |
Dec 17, 2012 | 5.210 | 5.222 | 5.194 | 5.222 | 296,514 | +0.02(+0.39%) |
Dec 14, 2012 | 5.194 | 5.202 | 5.182 | 5.202 | 215,208 | +0.01(+0.16%) |
Dec 13, 2012 | 5.222 | 5.222 | 5.190 | 5.194 | 234,491 | -0.02(-0.47%) |
Dec 12, 2012 | 5.194 | 5.235 | 5.190 | 5.218 | 471,147 | +0.02(+0.47%) |
Dec 11, 2012 | 5.169 | 5.202 | 5.161 | 5.194 | 487,000 | +0.05(+0.88%) |
Dec 10, 2012 | 5.157 | 5.186 | 5.140 | 5.149 | 611,311 | -0.04(-0.71%) |
Dec 07, 2012 | 5.186 | 5.194 | 5.165 | 5.186 | 427,934 | +0.00(+0.00%) |
Dec 06, 2012 | 5.173 | 5.198 | 5.173 | 5.186 | 232,980 | -0.00(-0.08%) |
Dec 05, 2012 | 5.194 | 5.210 | 5.165 | 5.190 | 431,042 | -0.00(-0.08%) |
Dec 04, 2012 | 5.177 | 5.202 | 5.165 | 5.194 | 264,507 | -0.03(-0.55%) |
Nov 30, 2012 | 5.202 | 5.227 | 5.202 | 5.222 | 341,164 | +0.00(+0.08%) |
Nov 29, 2012 | 5.218 | 5.235 | 5.206 | 5.218 | 394,697 | +0.01(+0.16%) |
Nov 28, 2012 | 5.181 | 5.222 | 5.157 | 5.210 | 348,128 | +0.02(+0.40%) |
Nov 27, 2012 | 5.198 | 5.210 | 5.182 | 5.190 | 280,726 | -0.00(-0.08%) |
Nov 26, 2012 | 5.190 | 5.198 | 5.173 | 5.194 | 170,024 | -0.01(-0.16%) |
Nov 23, 2012 | 5.140 | 5.202 | 5.140 | 5.202 | 119,382 | +0.07(+1.32%) |
Nov 21, 2012 | 5.112 | 5.140 | 5.103 | 5.134 | 323,413 | +0.03(+0.52%) |
Nov 20, 2012 | 5.091 | 5.109 | 5.071 | 5.107 | 249,650 | +0.02(+0.48%) |
Nov 19, 2012 | 5.066 | 5.087 | 5.066 | 5.083 | 423,608 | +0.07(+1.48%) |
Nov 16, 2012 | 4.886 | 5.017 | 4.873 | 5.009 | 565,715 | +0.13(+2.61%) |
Nov 15, 2012 | 4.951 | 4.980 | 4.845 | 4.882 | 1,177,029 | -0.09(-1.82%) |
Nov 14, 2012 | 5.161 | 5.181 | 4.972 | 4.972 | 685,488 | -0.19(-3.66%) |
Nov 13, 2012 | 5.173 | 5.227 | 5.161 | 5.161 | 278,220 | -0.06(-1.10%) |
Nov 12, 2012 | 5.206 | 5.227 | 5.202 | 5.218 | 144,491 | +0.01(+0.16%) |
Nov 09, 2012 | 5.210 | 5.247 | 5.210 | 5.210 | 347,572 | -0.02(-0.47%) |
Nov 08, 2012 | 5.268 | 5.293 | 5.227 | 5.235 | 423,554 | -0.06(-1.09%) |
Nov 07, 2012 | 5.329 | 5.329 | 5.264 | 5.292 | 338,619 | -0.09(-1.75%) |
Nov 06, 2012 | 5.350 | 5.391 | 5.342 | 5.387 | 275,456 | +0.05(+0.92%) |
Nov 05, 2012 | 5.342 | 5.348 | 5.325 | 5.337 | 311,617 | -0.02(-0.31%) |
Nov 02, 2012 | 5.395 | 5.399 | 5.346 | 5.354 | 150,010 | -0.03(-0.53%) |
Nov 01, 2012 | 5.317 | 5.387 | 5.317 | 5.383 | 313,037 | +0.05(+0.85%) |
Oct 31, 2012 | 5.317 | 5.362 | 5.313 | 5.337 | 459,005 | +0.01(+0.15%) |
Oct 26, 2012 | 5.313 | 5.329 | 5.329 | 5.329 | 330,272 | +0.01(+0.23%) |
Oct 25, 2012 | 5.333 | 5.350 | 5.300 | 5.317 | 224,317 | +0.00(+0.00%) |
Oct 24, 2012 | 5.342 | 5.342 | 5.305 | 5.317 | 257,787 | +0.00(+0.08%) |
Oct 23, 2012 | 5.292 | 5.317 | 5.264 | 5.313 | 384,533 | +0.00(+0.00%) |
Oct 19, 2012 | 5.374 | 5.374 | 5.288 | 5.313 | 519,080 | -0.06(-1.15%) |
Oct 18, 2012 | 5.369 | 5.387 | 5.362 | 5.374 | 340,923 | +0.00(+0.08%) |
Oct 17, 2012 | 5.366 | 5.395 | 5.366 | 5.370 | 385,678 | +0.00(+0.08%) |
Oct 16, 2012 | 5.354 | 5.387 | 5.354 | 5.366 | 555,815 | +0.00(+0.08%) |
Oct 15, 2012 | 5.366 | 5.366 | 5.317 | 5.362 | 284,509 | +0.01(+0.15%) |
Oct 12, 2012 | 5.366 | 5.378 | 5.329 | 5.354 | 267,571 | +0.00(+0.08%) |
Oct 11, 2012 | 5.378 | 5.387 | 5.346 | 5.350 | 431,621 | -0.01(-0.15%) |
Oct 10, 2012 | 5.399 | 5.399 | 5.350 | 5.358 | 375,643 | -0.04(-0.68%) |
Oct 09, 2012 | 5.436 | 5.444 | 5.395 | 5.395 | 288,131 | -0.06(-1.05%) |
Oct 08, 2012 | 5.420 | 5.456 | 5.415 | 5.452 | 334,931 | +0.01(+0.15%) |
Oct 05, 2012 | 5.440 | 5.456 | 5.403 | 5.444 | 488,549 | +0.04(+0.76%) |
Oct 04, 2012 | 5.399 | 5.411 | 5.391 | 5.403 | 419,429 | +0.01(+0.15%) |
Oct 03, 2012 | 5.387 | 5.411 | 5.374 | 5.395 | 549,345 | +0.01(+0.15%) |
Oct 02, 2012 | 5.391 | 5.401 | 5.370 | 5.387 | 333,930 | -0.00(-0.08%) |