Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.320 | 5.570 | 5.320 | 5.465 | 21,750 | +0.10(+1.96%) |
Dec 28, 2012 | 5.230 | 5.440 | 5.130 | 5.360 | 26,297 | -0.08(-1.47%) |
Dec 27, 2012 | 5.430 | 5.460 | 5.110 | 5.440 | 27,464 | -0.02(-0.37%) |
Dec 26, 2012 | 5.410 | 5.460 | 5.090 | 5.460 | 19,654 | +0.00(+0.00%) |
Dec 24, 2012 | 5.710 | 5.710 | 5.330 | 5.460 | 23,538 | -0.41(-6.98%) |
Dec 21, 2012 | 5.470 | 5.880 | 4.970 | 5.870 | 50,554 | +0.54(+10.13%) |
Dec 20, 2012 | 5.310 | 5.570 | 5.260 | 5.330 | 15,788 | -0.01(-0.19%) |
Dec 19, 2012 | 5.360 | 5.572 | 5.300 | 5.340 | 10,172 | -0.02(-0.37%) |
Dec 18, 2012 | 4.970 | 5.409 | 4.900 | 5.360 | 10,708 | +0.34(+6.77%) |
Dec 17, 2012 | 5.070 | 5.110 | 4.960 | 5.020 | 3,892 | +0.01(+0.20%) |
Dec 14, 2012 | 5.000 | 5.100 | 5.000 | 5.010 | 5,781 | -0.09(-1.76%) |
Dec 13, 2012 | 5.290 | 5.290 | 5.057 | 5.100 | 11,468 | -0.15(-2.86%) |
Dec 12, 2012 | 5.500 | 5.500 | 5.250 | 5.250 | 41,195 | -0.17(-3.14%) |
Dec 11, 2012 | 5.400 | 5.500 | 5.400 | 5.420 | 24,648 | -0.01(-0.18%) |
Dec 10, 2012 | 5.430 | 5.500 | 5.000 | 5.430 | 20,447 | +0.04(+0.74%) |
Dec 07, 2012 | 5.230 | 5.400 | 5.220 | 5.390 | 7,072 | +0.20(+3.85%) |
Dec 06, 2012 | 5.120 | 5.270 | 5.120 | 5.190 | 18,011 | +0.07(+1.37%) |
Dec 05, 2012 | 5.220 | 5.250 | 5.050 | 5.120 | 15,090 | -0.09(-1.73%) |
Dec 04, 2012 | 5.080 | 5.220 | 4.980 | 5.210 | 7,330 | +0.08(+1.56%) |
Nov 30, 2012 | 4.970 | 5.230 | 4.960 | 5.130 | 55,580 | +0.01(+0.20%) |
Nov 29, 2012 | 5.120 | 5.200 | 4.990 | 5.120 | 17,648 | +0.01(+0.20%) |
Nov 28, 2012 | 4.900 | 5.110 | 4.900 | 5.110 | 30,589 | +0.19(+3.86%) |
Nov 27, 2012 | 4.980 | 4.980 | 4.880 | 4.920 | 18,499 | -0.02(-0.40%) |
Nov 26, 2012 | 4.890 | 4.976 | 4.890 | 4.940 | 4,585 | +0.08(+1.65%) |
Nov 23, 2012 | 4.860 | 4.860 | 4.860 | 4.860 | 500 | +0.00(+0.00%) |
Nov 21, 2012 | 4.840 | 4.900 | 4.820 | 4.860 | 7,009 | +0.04(+0.83%) |
Nov 20, 2012 | 4.940 | 4.940 | 4.820 | 4.820 | 9,800 | -0.08(-1.63%) |
Nov 19, 2012 | 4.870 | 4.920 | 4.820 | 4.900 | 12,625 | +0.08(+1.66%) |
Nov 16, 2012 | 4.890 | 4.890 | 4.800 | 4.820 | 9,987 | -0.01(-0.21%) |
Nov 15, 2012 | 4.860 | 4.890 | 4.810 | 4.830 | 5,676 | -0.05(-1.02%) |
Nov 14, 2012 | 4.940 | 4.940 | 4.870 | 4.880 | 3,117 | -0.04(-0.81%) |
Nov 13, 2012 | 4.760 | 4.960 | 4.750 | 4.920 | 6,450 | +0.00(+0.00%) |
Nov 12, 2012 | 4.870 | 4.930 | 4.870 | 4.920 | 7,822 | +0.03(+0.61%) |
Nov 09, 2012 | 4.760 | 4.890 | 4.560 | 4.890 | 19,504 | +0.28(+6.07%) |
Nov 08, 2012 | 4.550 | 4.610 | 4.550 | 4.610 | 21,630 | +0.08(+1.77%) |
Nov 07, 2012 | 4.510 | 4.570 | 4.490 | 4.530 | 3,920 | -0.12(-2.58%) |
Nov 06, 2012 | 4.710 | 4.810 | 4.650 | 4.650 | 20,338 | -0.12(-2.52%) |
Nov 05, 2012 | 4.750 | 4.800 | 4.710 | 4.770 | 2,592 | +0.00(+0.00%) |
Nov 02, 2012 | 4.740 | 4.820 | 4.500 | 4.770 | 24,017 | +0.02(+0.42%) |
Nov 01, 2012 | 4.650 | 4.750 | 4.500 | 4.750 | 7,152 | +0.11(+2.37%) |
Oct 31, 2012 | 4.490 | 4.730 | 4.490 | 4.640 | 29,813 | +0.09(+1.98%) |
Oct 26, 2012 | 4.490 | 4.550 | 4.550 | 4.550 | 7,400 | -0.02(-0.44%) |
Oct 25, 2012 | 4.580 | 4.600 | 4.570 | 4.570 | 3,100 | -0.05(-1.08%) |
Oct 24, 2012 | 4.560 | 4.620 | 4.560 | 4.620 | 300 | +0.04(+0.87%) |
Oct 23, 2012 | 4.500 | 4.600 | 4.500 | 4.580 | 4,716 | +0.04(+0.88%) |
Oct 19, 2012 | 4.500 | 4.540 | 4.490 | 4.540 | 3,300 | -0.03(-0.66%) |
Oct 18, 2012 | 4.500 | 4.570 | 4.500 | 4.570 | 515 | +0.06(+1.33%) |
Oct 17, 2012 | 4.609 | 4.610 | 4.490 | 4.510 | 12,490 | -0.06(-1.31%) |
Oct 16, 2012 | 4.500 | 4.600 | 4.470 | 4.570 | 1,884 | +0.11(+2.47%) |
Oct 15, 2012 | 4.590 | 4.590 | 4.460 | 4.460 | 3,077 | -0.04(-0.89%) |
Oct 12, 2012 | 4.450 | 4.540 | 4.450 | 4.500 | 2,626 | -0.01(-0.22%) |
Oct 11, 2012 | 4.500 | 4.540 | 4.433 | 4.510 | 4,094 | +0.06(+1.35%) |
Oct 10, 2012 | 4.550 | 4.550 | 4.250 | 4.450 | 17,523 | -0.07(-1.55%) |
Oct 09, 2012 | 4.550 | 4.550 | 4.500 | 4.520 | 4,359 | +0.00(+0.00%) |
Oct 08, 2012 | 4.510 | 4.640 | 4.400 | 4.520 | 14,748 | -0.06(-1.31%) |
Oct 05, 2012 | 4.510 | 4.630 | 4.470 | 4.580 | 7,224 | +0.08(+1.78%) |
Oct 04, 2012 | 4.480 | 4.570 | 4.480 | 4.500 | 7,108 | +0.04(+0.90%) |
Oct 03, 2012 | 4.490 | 4.570 | 4.420 | 4.460 | 5,888 | +0.00(+0.00%) |
Oct 02, 2012 | 4.450 | 4.480 | 4.450 | 4.460 | 7,492 | +0.01(+0.22%) |