Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.225 | 5.406 | 5.225 | 5.406 | 90,666 | +0.08(+1.57%) |
Dec 28, 2012 | 5.406 | 5.476 | 5.309 | 5.322 | 84,325 | -0.12(-2.22%) |
Dec 27, 2012 | 5.476 | 5.476 | 5.288 | 5.444 | 86,938 | -0.01(-0.20%) |
Dec 26, 2012 | 5.503 | 5.538 | 5.434 | 5.455 | 43,186 | -0.06(-1.01%) |
Dec 24, 2012 | 5.573 | 5.573 | 5.448 | 5.510 | 27,121 | -0.06(-1.12%) |
Dec 21, 2012 | 5.580 | 5.629 | 5.427 | 5.573 | 314,683 | -0.05(-0.87%) |
Dec 20, 2012 | 5.510 | 5.636 | 5.448 | 5.622 | 148,643 | +0.08(+1.51%) |
Dec 19, 2012 | 5.448 | 5.545 | 5.295 | 5.538 | 94,239 | +0.11(+2.05%) |
Dec 18, 2012 | 5.309 | 5.455 | 5.302 | 5.427 | 205,469 | +0.16(+3.04%) |
Dec 17, 2012 | 5.162 | 5.274 | 5.149 | 5.267 | 160,936 | +0.12(+2.30%) |
Dec 14, 2012 | 5.107 | 5.218 | 5.100 | 5.149 | 62,160 | +0.02(+0.41%) |
Dec 13, 2012 | 5.204 | 5.235 | 5.100 | 5.128 | 78,405 | -0.08(-1.60%) |
Dec 12, 2012 | 5.218 | 5.288 | 5.149 | 5.211 | 114,064 | -0.01(-0.13%) |
Dec 11, 2012 | 5.281 | 5.288 | 5.183 | 5.218 | 103,560 | -0.03(-0.53%) |
Dec 10, 2012 | 5.183 | 5.302 | 5.183 | 5.246 | 170,003 | +0.08(+1.48%) |
Dec 07, 2012 | 5.218 | 5.218 | 5.121 | 5.169 | 102,754 | -0.01(-0.13%) |
Dec 06, 2012 | 5.357 | 5.392 | 5.155 | 5.176 | 124,308 | -0.17(-3.13%) |
Dec 05, 2012 | 5.482 | 5.615 | 5.329 | 5.343 | 102,446 | -0.08(-1.54%) |
Dec 04, 2012 | 5.474 | 5.474 | 5.427 | 5.427 | 57,567 | +0.02(+0.37%) |
Nov 30, 2012 | 5.608 | 5.608 | 5.273 | 5.407 | 103,751 | -0.20(-3.58%) |
Nov 29, 2012 | 5.447 | 5.608 | 5.320 | 5.608 | 83,866 | +0.18(+3.33%) |
Nov 28, 2012 | 5.259 | 5.427 | 5.239 | 5.427 | 54,395 | +0.19(+3.58%) |
Nov 27, 2012 | 5.320 | 5.353 | 5.179 | 5.239 | 94,389 | -0.07(-1.26%) |
Nov 26, 2012 | 5.293 | 5.353 | 5.253 | 5.306 | 80,613 | -0.01(-0.25%) |
Nov 23, 2012 | 5.313 | 5.353 | 5.226 | 5.320 | 36,457 | +0.00(+0.00%) |
Nov 21, 2012 | 5.273 | 5.333 | 5.246 | 5.320 | 50,444 | +0.05(+1.02%) |
Nov 20, 2012 | 5.233 | 5.320 | 5.186 | 5.266 | 41,249 | +0.01(+0.13%) |
Nov 19, 2012 | 5.253 | 5.354 | 5.166 | 5.259 | 132,755 | +0.07(+1.29%) |
Nov 16, 2012 | 5.011 | 5.253 | 4.991 | 5.192 | 97,565 | +0.15(+3.06%) |
Nov 15, 2012 | 4.871 | 5.045 | 4.797 | 5.038 | 94,837 | +0.15(+3.15%) |
Nov 14, 2012 | 5.078 | 5.166 | 4.837 | 4.884 | 123,589 | -0.21(-4.20%) |
Nov 13, 2012 | 5.012 | 5.198 | 4.966 | 5.099 | 133,094 | -0.17(-3.14%) |
Nov 12, 2012 | 5.251 | 5.304 | 5.198 | 5.264 | 81,093 | +0.03(+0.63%) |
Nov 09, 2012 | 5.251 | 5.330 | 5.231 | 5.231 | 59,201 | -0.03(-0.63%) |
Nov 08, 2012 | 5.277 | 5.357 | 5.264 | 5.264 | 82,818 | -0.03(-0.63%) |
Nov 07, 2012 | 5.416 | 5.436 | 5.297 | 5.297 | 65,511 | -0.19(-3.50%) |
Nov 06, 2012 | 5.423 | 5.496 | 5.423 | 5.489 | 36,935 | +0.03(+0.61%) |
Nov 05, 2012 | 5.350 | 5.489 | 5.350 | 5.456 | 36,639 | +0.09(+1.73%) |
Nov 02, 2012 | 5.469 | 5.469 | 5.357 | 5.363 | 80,593 | -0.08(-1.46%) |
Nov 01, 2012 | 5.410 | 5.483 | 5.404 | 5.443 | 70,621 | +0.02(+0.37%) |
Oct 31, 2012 | 5.383 | 5.502 | 5.363 | 5.423 | 60,815 | +0.03(+0.49%) |
Oct 26, 2012 | 5.410 | 5.396 | 5.396 | 5.396 | 48,629 | -0.03(-0.49%) |
Oct 25, 2012 | 5.344 | 5.423 | 5.297 | 5.423 | 46,938 | +0.11(+1.99%) |
Oct 24, 2012 | 5.396 | 5.456 | 5.297 | 5.317 | 37,991 | -0.07(-1.23%) |
Oct 23, 2012 | 5.423 | 5.456 | 5.370 | 5.383 | 40,835 | +0.07(+1.25%) |
Oct 19, 2012 | 5.363 | 5.449 | 5.310 | 5.317 | 78,810 | -0.07(-1.23%) |
Oct 18, 2012 | 5.542 | 5.542 | 5.363 | 5.383 | 56,372 | -0.15(-2.63%) |
Oct 17, 2012 | 5.529 | 5.582 | 5.463 | 5.529 | 25,071 | +0.01(+0.12%) |
Oct 16, 2012 | 5.741 | 5.741 | 5.496 | 5.522 | 74,620 | -0.19(-3.25%) |
Oct 15, 2012 | 5.661 | 5.721 | 5.542 | 5.708 | 40,492 | +0.08(+1.41%) |
Oct 12, 2012 | 5.608 | 5.721 | 5.555 | 5.628 | 68,172 | +0.01(+0.12%) |
Oct 11, 2012 | 5.403 | 5.688 | 5.403 | 5.622 | 109,949 | +0.25(+4.69%) |
Oct 10, 2012 | 5.456 | 5.486 | 5.297 | 5.370 | 146,159 | -0.10(-1.82%) |
Oct 09, 2012 | 5.549 | 5.569 | 5.430 | 5.469 | 61,280 | -0.08(-1.43%) |
Oct 08, 2012 | 5.529 | 5.602 | 5.522 | 5.549 | 120,299 | -0.01(-0.24%) |
Oct 05, 2012 | 5.542 | 5.628 | 5.529 | 5.562 | 51,192 | +0.03(+0.48%) |
Oct 04, 2012 | 5.569 | 5.589 | 5.496 | 5.536 | 74,637 | +0.01(+0.12%) |
Oct 03, 2012 | 5.542 | 5.575 | 5.456 | 5.529 | 86,684 | -0.01(-0.24%) |
Oct 02, 2012 | 5.549 | 5.555 | 5.443 | 5.542 | 97,952 | +0.03(+0.60%) |