Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.579 | 5.633 | 5.512 | 5.612 | 48,697 | +0.27(+5.13%) |
Dec 28, 2012 | 5.359 | 5.384 | 5.326 | 5.338 | 36,336 | -0.04(-0.69%) |
Dec 27, 2012 | 5.376 | 5.483 | 5.363 | 5.376 | 22,910 | +0.00(+0.00%) |
Dec 26, 2012 | 5.434 | 5.434 | 5.293 | 5.376 | 46,216 | -0.06(-1.07%) |
Dec 24, 2012 | 5.467 | 5.467 | 5.392 | 5.434 | 13,139 | -0.02(-0.30%) |
Dec 21, 2012 | 5.442 | 5.521 | 5.434 | 5.450 | 27,045 | +0.17(+3.22%) |
Dec 20, 2012 | 5.193 | 5.328 | 5.193 | 5.280 | 54,054 | +0.04(+0.68%) |
Dec 19, 2012 | 5.292 | 5.292 | 5.233 | 5.245 | 36,313 | +0.02(+0.46%) |
Dec 18, 2012 | 5.126 | 5.252 | 5.126 | 5.221 | 32,034 | +0.10(+1.86%) |
Dec 17, 2012 | 5.102 | 5.130 | 5.090 | 5.126 | 18,498 | +0.02(+0.47%) |
Dec 14, 2012 | 5.110 | 5.136 | 5.074 | 5.102 | 29,840 | -0.02(-0.46%) |
Dec 13, 2012 | 5.185 | 5.189 | 5.090 | 5.126 | 32,839 | -0.11(-2.05%) |
Dec 12, 2012 | 5.181 | 5.280 | 5.181 | 5.233 | 9,096 | +0.08(+1.46%) |
Dec 11, 2012 | 5.252 | 5.252 | 5.153 | 5.157 | 36,666 | -0.11(-2.11%) |
Dec 10, 2012 | 5.225 | 5.268 | 5.197 | 5.268 | 21,457 | +0.08(+1.61%) |
Dec 07, 2012 | 5.193 | 5.221 | 5.153 | 5.185 | 114,807 | -0.09(-1.73%) |
Dec 06, 2012 | 5.169 | 5.276 | 5.169 | 5.276 | 47,818 | +0.12(+2.38%) |
Dec 05, 2012 | 5.078 | 5.173 | 5.054 | 5.153 | 74,165 | +0.10(+1.96%) |
Dec 04, 2012 | 5.157 | 5.169 | 5.054 | 5.054 | 116,341 | -0.13(-2.45%) |
Nov 30, 2012 | 5.138 | 5.181 | 5.114 | 5.181 | 51,701 | +0.01(+0.15%) |
Nov 29, 2012 | 5.153 | 5.193 | 5.122 | 5.173 | 29,557 | +0.06(+1.16%) |
Nov 28, 2012 | 5.110 | 5.149 | 5.074 | 5.114 | 13,496 | +0.04(+0.78%) |
Nov 27, 2012 | 5.134 | 5.138 | 5.074 | 5.074 | 11,982 | -0.09(-1.78%) |
Nov 26, 2012 | 5.126 | 5.177 | 5.114 | 5.166 | 23,404 | +0.04(+0.79%) |
Nov 23, 2012 | 5.074 | 5.213 | 5.074 | 5.126 | 19,187 | +0.07(+1.32%) |
Nov 21, 2012 | 5.074 | 5.094 | 4.979 | 5.059 | 18,823 | -0.07(-1.45%) |
Nov 20, 2012 | 5.193 | 5.229 | 5.118 | 5.134 | 23,909 | -0.09(-1.67%) |
Nov 19, 2012 | 5.153 | 5.221 | 5.153 | 5.221 | 28,225 | +0.09(+1.70%) |
Nov 16, 2012 | 5.094 | 5.141 | 5.038 | 5.134 | 51,307 | +0.04(+0.78%) |
Nov 15, 2012 | 5.062 | 5.114 | 5.062 | 5.094 | 35,311 | +0.08(+1.50%) |
Nov 14, 2012 | 5.082 | 5.094 | 5.019 | 5.019 | 97,164 | -0.08(-1.63%) |
Nov 13, 2012 | 5.074 | 5.134 | 5.074 | 5.102 | 9,881 | +0.03(+0.55%) |
Nov 12, 2012 | 5.114 | 5.114 | 5.015 | 5.074 | 37,027 | -0.00(-0.08%) |
Nov 09, 2012 | 5.066 | 5.110 | 5.058 | 5.078 | 38,152 | -0.03(-0.54%) |
Nov 08, 2012 | 5.090 | 5.114 | 5.086 | 5.106 | 27,829 | +0.01(+0.23%) |
Nov 07, 2012 | 5.070 | 5.098 | 5.069 | 5.094 | 18,793 | +0.02(+0.39%) |
Nov 06, 2012 | 5.023 | 5.074 | 5.015 | 5.074 | 29,229 | +0.04(+0.79%) |
Nov 05, 2012 | 4.987 | 5.034 | 4.876 | 5.034 | 33,235 | +0.01(+0.16%) |
Nov 02, 2012 | 4.971 | 5.027 | 4.955 | 5.027 | 22,983 | +0.09(+1.77%) |
Nov 01, 2012 | 4.935 | 4.979 | 4.931 | 4.939 | 40,107 | +0.04(+0.81%) |
Oct 31, 2012 | 4.995 | 4.995 | 4.896 | 4.900 | 49,057 | -0.14(-2.75%) |
Oct 26, 2012 | 4.995 | 5.038 | 5.038 | 5.038 | 13,369 | +0.03(+0.55%) |
Oct 25, 2012 | 5.090 | 5.114 | 4.991 | 5.011 | 184,378 | -0.02(-0.47%) |
Oct 24, 2012 | 5.094 | 5.102 | 5.034 | 5.034 | 18,079 | -0.08(-1.47%) |
Oct 23, 2012 | 5.058 | 5.126 | 5.054 | 5.110 | 40,382 | +0.04(+0.86%) |
Oct 19, 2012 | 5.110 | 5.110 | 5.054 | 5.066 | 26,992 | -0.00(-0.04%) |
Oct 18, 2012 | 5.082 | 5.114 | 5.059 | 5.068 | 30,266 | -0.05(-0.89%) |
Oct 17, 2012 | 5.130 | 5.153 | 4.967 | 5.114 | 27,577 | +0.00(+0.00%) |
Oct 16, 2012 | 5.078 | 5.114 | 5.062 | 5.114 | 49,864 | +0.11(+2.28%) |
Oct 15, 2012 | 4.959 | 5.030 | 4.959 | 5.000 | 141,976 | +0.08(+1.71%) |
Oct 12, 2012 | 4.931 | 4.971 | 4.916 | 4.916 | 25,458 | -0.02(-0.48%) |
Oct 11, 2012 | 4.868 | 4.951 | 4.836 | 4.939 | 53,005 | +0.00(+0.00%) |
Oct 10, 2012 | 5.011 | 5.011 | 4.916 | 4.939 | 24,958 | -0.06(-1.19%) |
Oct 09, 2012 | 4.971 | 5.038 | 4.971 | 4.999 | 28,657 | +0.06(+1.29%) |
Oct 08, 2012 | 4.991 | 4.991 | 4.840 | 4.935 | 42,705 | -0.08(-1.58%) |
Oct 05, 2012 | 4.955 | 5.050 | 4.951 | 5.015 | 25,985 | +0.10(+1.93%) |
Oct 04, 2012 | 4.896 | 4.919 | 4.856 | 4.919 | 36,497 | +0.12(+2.56%) |
Oct 03, 2012 | 4.737 | 4.824 | 4.737 | 4.797 | 19,906 | +0.06(+1.26%) |
Oct 02, 2012 | 4.749 | 4.749 | 4.694 | 4.737 | 24,999 | +0.04(+0.76%) |