Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.760 | 5.970 | 5.740 | 5.950 | 399,785 | +0.18(+3.12%) |
Dec 28, 2012 | 5.780 | 5.840 | 5.691 | 5.770 | 278,872 | -0.03(-0.52%) |
Dec 27, 2012 | 5.690 | 5.810 | 5.609 | 5.800 | 427,832 | +0.11(+1.93%) |
Dec 26, 2012 | 5.630 | 5.740 | 5.600 | 5.690 | 221,530 | +0.06(+1.07%) |
Dec 24, 2012 | 5.650 | 5.650 | 5.490 | 5.630 | 115,009 | -0.03(-0.53%) |
Dec 21, 2012 | 5.400 | 5.660 | 5.250 | 5.660 | 870,291 | +0.22(+4.04%) |
Dec 20, 2012 | 5.420 | 5.470 | 5.310 | 5.440 | 622,522 | +0.00(+0.00%) |
Dec 19, 2012 | 5.350 | 5.440 | 5.340 | 5.440 | 306,553 | +0.10(+1.87%) |
Dec 18, 2012 | 5.430 | 5.500 | 5.280 | 5.340 | 285,309 | -0.09(-1.66%) |
Dec 17, 2012 | 5.510 | 5.570 | 5.380 | 5.430 | 226,649 | -0.05(-0.91%) |
Dec 14, 2012 | 5.280 | 5.490 | 5.240 | 5.480 | 272,102 | +0.16(+3.01%) |
Dec 13, 2012 | 5.410 | 5.420 | 5.260 | 5.320 | 174,935 | -0.09(-1.66%) |
Dec 12, 2012 | 5.600 | 5.660 | 5.410 | 5.410 | 352,300 | -0.18(-3.22%) |
Dec 11, 2012 | 5.500 | 5.590 | 5.460 | 5.590 | 376,182 | +0.15(+2.76%) |
Dec 10, 2012 | 5.440 | 5.500 | 5.410 | 5.440 | 202,634 | -0.02(-0.37%) |
Dec 07, 2012 | 5.490 | 5.490 | 5.370 | 5.460 | 212,887 | +0.02(+0.37%) |
Dec 06, 2012 | 5.480 | 5.510 | 5.300 | 5.440 | 398,912 | -0.01(-0.18%) |
Dec 05, 2012 | 5.010 | 5.570 | 4.980 | 5.450 | 1,883,223 | +0.55(+11.22%) |
Dec 04, 2012 | 5.050 | 5.060 | 4.840 | 4.900 | 591,796 | -0.25(-4.85%) |
Nov 30, 2012 | 5.160 | 5.180 | 5.130 | 5.150 | 386,575 | +0.02(+0.39%) |
Nov 29, 2012 | 5.080 | 5.170 | 5.070 | 5.130 | 272,844 | +0.10(+1.99%) |
Nov 28, 2012 | 4.960 | 5.055 | 4.940 | 5.030 | 305,230 | +0.02(+0.40%) |
Nov 27, 2012 | 4.970 | 5.060 | 4.960 | 5.010 | 239,367 | +0.02(+0.40%) |
Nov 26, 2012 | 5.040 | 5.050 | 4.930 | 4.990 | 228,018 | -0.04(-0.80%) |
Nov 23, 2012 | 4.960 | 5.030 | 4.910 | 5.030 | 113,254 | +0.07(+1.41%) |
Nov 21, 2012 | 4.840 | 4.960 | 4.810 | 4.960 | 125,337 | +0.12(+2.48%) |
Nov 20, 2012 | 4.830 | 4.870 | 4.710 | 4.840 | 250,839 | -0.02(-0.41%) |
Nov 19, 2012 | 4.790 | 4.880 | 4.750 | 4.860 | 172,740 | +0.14(+2.97%) |
Nov 16, 2012 | 4.750 | 4.760 | 4.600 | 4.720 | 427,167 | +0.00(+0.00%) |
Nov 15, 2012 | 4.600 | 4.730 | 4.560 | 4.720 | 486,956 | +0.11(+2.39%) |
Nov 14, 2012 | 4.700 | 4.790 | 4.560 | 4.610 | 1,170,986 | -0.05(-1.09%) |
Nov 13, 2012 | 4.770 | 4.920 | 4.660 | 4.661 | 537,153 | -0.14(-2.90%) |
Nov 12, 2012 | 4.900 | 4.900 | 4.790 | 4.800 | 363,618 | -0.06(-1.23%) |
Nov 09, 2012 | 4.840 | 4.970 | 4.830 | 4.860 | 191,015 | -0.01(-0.17%) |
Nov 08, 2012 | 5.060 | 5.080 | 4.840 | 4.869 | 458,550 | -0.18(-3.59%) |
Nov 07, 2012 | 5.220 | 5.250 | 5.030 | 5.050 | 404,438 | -0.23(-4.36%) |
Nov 06, 2012 | 5.260 | 5.320 | 5.230 | 5.280 | 383,830 | +0.06(+1.15%) |
Nov 05, 2012 | 5.110 | 5.220 | 5.100 | 5.220 | 392,181 | +0.11(+2.15%) |
Nov 02, 2012 | 5.030 | 5.155 | 4.940 | 5.110 | 549,736 | +0.09(+1.79%) |
Nov 01, 2012 | 4.800 | 5.050 | 4.580 | 5.020 | 1,131,130 | +0.13(+2.66%) |
Oct 31, 2012 | 4.830 | 4.960 | 4.830 | 4.890 | 180,842 | +0.06(+1.24%) |
Oct 26, 2012 | 4.940 | 4.830 | 4.830 | 4.830 | 150,200 | -0.12(-2.42%) |
Oct 25, 2012 | 4.940 | 4.970 | 4.880 | 4.950 | 132,911 | +0.08(+1.64%) |
Oct 24, 2012 | 4.890 | 4.900 | 4.840 | 4.870 | 254,517 | +0.03(+0.62%) |
Oct 23, 2012 | 4.840 | 4.900 | 4.795 | 4.840 | 519,538 | -0.02(-0.41%) |
Oct 19, 2012 | 4.990 | 5.020 | 4.810 | 4.860 | 304,545 | -0.19(-3.76%) |
Oct 18, 2012 | 5.110 | 5.190 | 5.040 | 5.050 | 167,444 | -0.06(-1.17%) |
Oct 17, 2012 | 5.000 | 5.130 | 5.000 | 5.110 | 454,155 | +0.11(+2.20%) |
Oct 16, 2012 | 4.990 | 5.049 | 4.942 | 5.000 | 586,773 | +0.07(+1.42%) |
Oct 15, 2012 | 4.850 | 5.050 | 4.850 | 4.930 | 490,781 | +0.09(+1.86%) |
Oct 12, 2012 | 4.980 | 5.000 | 4.840 | 4.840 | 337,824 | -0.12(-2.42%) |
Oct 11, 2012 | 5.150 | 5.150 | 4.950 | 4.960 | 421,229 | -0.15(-2.94%) |
Oct 10, 2012 | 5.140 | 5.200 | 5.099 | 5.110 | 199,494 | -0.02(-0.39%) |
Oct 09, 2012 | 5.140 | 5.180 | 5.060 | 5.130 | 408,473 | -0.01(-0.19%) |
Oct 08, 2012 | 5.220 | 5.220 | 5.120 | 5.140 | 247,428 | -0.13(-2.47%) |
Oct 05, 2012 | 5.300 | 5.370 | 5.240 | 5.270 | 270,062 | -0.01(-0.19%) |
Oct 04, 2012 | 5.300 | 5.350 | 5.260 | 5.280 | 302,610 | +0.00(+0.00%) |
Oct 03, 2012 | 5.290 | 5.350 | 5.230 | 5.280 | 239,641 | -0.01(-0.19%) |
Oct 02, 2012 | 5.250 | 5.400 | 5.240 | 5.290 | 463,605 | -0.04(-0.75%) |