Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.200 | 5.650 | 5.080 | 5.570 | 11,240 | +0.33(+6.30%) |
Dec 28, 2012 | 5.260 | 5.710 | 5.031 | 5.240 | 11,224 | -0.06(-1.13%) |
Dec 27, 2012 | 5.230 | 5.340 | 4.982 | 5.300 | 7,424 | +0.06(+1.15%) |
Dec 26, 2012 | 5.690 | 5.690 | 5.140 | 5.240 | 8,146 | -0.09(-1.69%) |
Dec 24, 2012 | 5.370 | 5.630 | 5.320 | 5.330 | 4,989 | -0.02(-0.37%) |
Dec 21, 2012 | 5.500 | 5.535 | 5.285 | 5.350 | 131,447 | -0.27(-4.80%) |
Dec 20, 2012 | 5.590 | 5.620 | 5.400 | 5.620 | 62,316 | +0.04(+0.72%) |
Dec 19, 2012 | 5.660 | 5.697 | 5.440 | 5.580 | 13,819 | -0.13(-2.28%) |
Dec 18, 2012 | 5.800 | 5.870 | 5.600 | 5.710 | 19,836 | -0.09(-1.55%) |
Dec 17, 2012 | 5.700 | 5.800 | 5.600 | 5.800 | 23,148 | +0.08(+1.40%) |
Dec 14, 2012 | 5.350 | 5.950 | 5.350 | 5.720 | 19,770 | +0.34(+6.32%) |
Dec 13, 2012 | 5.380 | 5.500 | 5.290 | 5.380 | 27,550 | +0.02(+0.37%) |
Dec 12, 2012 | 5.400 | 5.460 | 5.360 | 5.360 | 9,435 | -0.04(-0.74%) |
Dec 11, 2012 | 5.490 | 5.560 | 5.310 | 5.400 | 38,662 | -0.06(-1.10%) |
Dec 10, 2012 | 5.000 | 5.470 | 4.970 | 5.460 | 10,584 | +0.46(+9.20%) |
Dec 07, 2012 | 5.140 | 5.140 | 4.990 | 5.000 | 10,214 | -0.10(-1.96%) |
Dec 06, 2012 | 4.960 | 5.100 | 4.830 | 5.100 | 5,174 | +0.11(+2.20%) |
Dec 05, 2012 | 5.000 | 5.040 | 4.920 | 4.990 | 10,607 | +0.00(+0.00%) |
Dec 04, 2012 | 5.120 | 5.130 | 4.940 | 4.990 | 12,433 | -0.44(-8.10%) |
Nov 30, 2012 | 5.050 | 5.480 | 4.870 | 5.430 | 46,409 | +0.40(+7.95%) |
Nov 29, 2012 | 5.040 | 5.040 | 4.930 | 5.030 | 9,781 | +0.04(+0.80%) |
Nov 28, 2012 | 4.740 | 5.030 | 4.740 | 4.990 | 6,500 | +0.23(+4.83%) |
Nov 27, 2012 | 4.760 | 5.010 | 4.760 | 4.760 | 12,997 | -0.02(-0.42%) |
Nov 26, 2012 | 4.700 | 4.790 | 4.660 | 4.780 | 10,043 | +0.08(+1.70%) |
Nov 23, 2012 | 4.630 | 4.730 | 4.580 | 4.700 | 79,838 | +0.09(+1.95%) |
Nov 21, 2012 | 4.640 | 4.640 | 4.230 | 4.610 | 13,367 | +0.00(+0.00%) |
Nov 20, 2012 | 4.610 | 4.650 | 4.580 | 4.610 | 5,500 | -0.03(-0.65%) |
Nov 19, 2012 | 4.450 | 4.740 | 4.450 | 4.640 | 24,320 | +0.23(+5.22%) |
Nov 16, 2012 | 4.640 | 4.640 | 4.380 | 4.410 | 24,825 | -0.27(-5.77%) |
Nov 15, 2012 | 4.760 | 4.760 | 4.650 | 4.680 | 10,304 | -0.07(-1.47%) |
Nov 14, 2012 | 4.940 | 5.080 | 4.720 | 4.750 | 17,602 | -0.05(-1.04%) |
Nov 13, 2012 | 4.710 | 4.890 | 4.710 | 4.800 | 10,156 | +0.04(+0.84%) |
Nov 12, 2012 | 4.530 | 4.970 | 4.520 | 4.760 | 8,423 | +0.24(+5.31%) |
Nov 09, 2012 | 4.640 | 4.660 | 4.500 | 4.520 | 6,651 | -0.15(-3.21%) |
Nov 08, 2012 | 4.380 | 4.820 | 4.256 | 4.670 | 38,881 | +0.29(+6.62%) |
Nov 07, 2012 | 4.230 | 4.470 | 4.140 | 4.380 | 57,025 | +0.08(+1.86%) |
Nov 06, 2012 | 4.140 | 4.380 | 4.110 | 4.300 | 16,754 | +0.16(+3.86%) |
Nov 05, 2012 | 4.120 | 4.438 | 4.000 | 4.140 | 23,241 | +0.03(+0.73%) |
Nov 02, 2012 | 4.520 | 4.530 | 4.105 | 4.110 | 29,409 | -0.40(-8.87%) |
Nov 01, 2012 | 4.770 | 4.770 | 4.500 | 4.510 | 22,291 | -0.27(-5.65%) |
Oct 31, 2012 | 4.950 | 4.950 | 4.710 | 4.780 | 7,690 | -0.17(-3.43%) |
Oct 26, 2012 | 4.980 | 4.950 | 4.950 | 4.950 | 3,500 | -0.02(-0.40%) |
Oct 25, 2012 | 5.070 | 5.070 | 4.900 | 4.970 | 23,771 | -0.06(-1.19%) |
Oct 24, 2012 | 4.990 | 5.030 | 4.950 | 5.030 | 4,316 | +0.05(+1.00%) |
Oct 23, 2012 | 4.980 | 5.140 | 4.850 | 4.980 | 9,881 | -0.06(-1.19%) |
Oct 19, 2012 | 5.140 | 5.180 | 4.960 | 5.040 | 25,229 | -0.16(-3.08%) |
Oct 18, 2012 | 5.510 | 5.510 | 5.130 | 5.200 | 12,921 | -0.30(-5.45%) |
Oct 17, 2012 | 5.730 | 5.730 | 5.390 | 5.500 | 10,232 | -0.23(-4.01%) |
Oct 16, 2012 | 5.850 | 5.850 | 5.700 | 5.730 | 12,406 | -0.10(-1.72%) |
Oct 15, 2012 | 5.770 | 5.850 | 5.690 | 5.830 | 17,119 | +0.06(+1.04%) |
Oct 12, 2012 | 5.820 | 5.880 | 5.720 | 5.770 | 7,277 | -0.05(-0.86%) |
Oct 11, 2012 | 5.890 | 5.890 | 5.810 | 5.820 | 8,416 | +0.00(+0.00%) |
Oct 10, 2012 | 5.720 | 5.860 | 5.720 | 5.820 | 3,618 | +0.13(+2.28%) |
Oct 09, 2012 | 5.920 | 5.920 | 5.680 | 5.690 | 8,687 | -0.24(-4.05%) |
Oct 08, 2012 | 5.940 | 5.990 | 5.900 | 5.930 | 9,941 | -0.02(-0.34%) |
Oct 05, 2012 | 5.970 | 5.990 | 5.860 | 5.950 | 24,174 | -0.02(-0.34%) |
Oct 04, 2012 | 5.860 | 5.970 | 5.830 | 5.970 | 20,937 | +0.12(+2.05%) |
Oct 03, 2012 | 5.880 | 5.960 | 5.690 | 5.850 | 26,901 | +0.00(+0.00%) |
Oct 02, 2012 | 5.950 | 5.950 | 5.640 | 5.850 | 29,124 | -0.05(-0.85%) |