Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.946 | 5.080 | 4.870 | 5.042 | 161,893 | +0.06(+1.15%) |
Dec 28, 2012 | 4.946 | 5.013 | 4.851 | 4.985 | 136,102 | +0.00(+0.00%) |
Dec 27, 2012 | 4.918 | 5.004 | 4.813 | 4.985 | 154,383 | +0.00(+0.00%) |
Dec 26, 2012 | 4.851 | 5.032 | 4.851 | 4.985 | 84,466 | +0.13(+2.76%) |
Dec 24, 2012 | 4.822 | 4.853 | 4.764 | 4.851 | 160,343 | +0.00(+0.00%) |
Dec 21, 2012 | 4.870 | 4.889 | 4.679 | 4.851 | 446,261 | -0.19(-3.79%) |
Dec 20, 2012 | 5.061 | 5.089 | 4.965 | 5.042 | 99,076 | +0.01(+0.19%) |
Dec 19, 2012 | 4.985 | 5.061 | 4.918 | 5.032 | 111,962 | +0.11(+2.13%) |
Dec 18, 2012 | 4.879 | 4.956 | 4.794 | 4.927 | 85,489 | +0.09(+1.78%) |
Dec 17, 2012 | 4.765 | 4.851 | 4.717 | 4.841 | 88,676 | +0.08(+1.60%) |
Dec 14, 2012 | 4.708 | 4.794 | 4.688 | 4.765 | 57,824 | +0.06(+1.22%) |
Dec 13, 2012 | 4.698 | 4.774 | 4.679 | 4.708 | 91,917 | -0.01(-0.20%) |
Dec 12, 2012 | 4.832 | 4.879 | 4.698 | 4.717 | 70,958 | -0.11(-2.37%) |
Dec 11, 2012 | 4.736 | 4.870 | 4.650 | 4.832 | 168,637 | +0.08(+1.61%) |
Dec 10, 2012 | 4.765 | 4.841 | 4.708 | 4.755 | 168,488 | -0.05(-0.99%) |
Dec 07, 2012 | 4.832 | 4.860 | 4.727 | 4.803 | 213,597 | +0.02(+0.40%) |
Dec 06, 2012 | 4.755 | 4.870 | 4.737 | 4.784 | 168,765 | +0.02(+0.40%) |
Dec 05, 2012 | 4.679 | 4.851 | 4.673 | 4.765 | 290,926 | +0.10(+2.05%) |
Dec 04, 2012 | 4.574 | 4.727 | 4.574 | 4.669 | 197,427 | +0.37(+8.67%) |
Nov 30, 2012 | 4.335 | 4.373 | 4.278 | 4.297 | 204,564 | -0.03(-0.66%) |
Nov 29, 2012 | 4.364 | 4.440 | 4.278 | 4.326 | 462,710 | -0.05(-1.09%) |
Nov 28, 2012 | 4.364 | 4.440 | 4.307 | 4.373 | 275,478 | +0.00(+0.00%) |
Nov 27, 2012 | 4.564 | 4.593 | 4.345 | 4.373 | 160,057 | -0.21(-4.58%) |
Nov 26, 2012 | 4.669 | 4.746 | 4.555 | 4.583 | 112,058 | -0.11(-2.44%) |
Nov 23, 2012 | 4.689 | 4.841 | 4.636 | 4.698 | 60,737 | +0.05(+1.02%) |
Nov 21, 2012 | 4.507 | 4.803 | 4.469 | 4.650 | 200,615 | +0.14(+3.17%) |
Nov 20, 2012 | 4.622 | 4.660 | 4.422 | 4.507 | 193,204 | -0.13(-2.87%) |
Nov 19, 2012 | 4.679 | 4.870 | 4.641 | 4.641 | 199,203 | -0.03(-0.61%) |
Nov 16, 2012 | 4.669 | 4.784 | 4.622 | 4.669 | 195,359 | -0.07(-1.41%) |
Nov 15, 2012 | 5.356 | 5.356 | 4.555 | 4.736 | 515,071 | -0.44(-8.47%) |
Nov 14, 2012 | 5.175 | 5.241 | 4.965 | 5.175 | 121,039 | +0.07(+1.31%) |
Nov 13, 2012 | 5.308 | 5.308 | 5.098 | 5.108 | 90,907 | -0.19(-3.60%) |
Nov 12, 2012 | 4.669 | 5.413 | 4.669 | 5.298 | 231,299 | +0.56(+11.87%) |
Nov 09, 2012 | 5.089 | 5.089 | 4.679 | 4.736 | 252,418 | -0.36(-7.10%) |
Nov 08, 2012 | 5.251 | 5.298 | 5.079 | 5.098 | 74,964 | -0.19(-3.60%) |
Nov 07, 2012 | 5.251 | 5.298 | 5.127 | 5.289 | 121,746 | -0.05(-0.89%) |
Nov 06, 2012 | 5.327 | 5.451 | 5.232 | 5.337 | 69,510 | +0.06(+1.08%) |
Nov 05, 2012 | 5.270 | 5.356 | 5.089 | 5.279 | 62,810 | -0.04(-0.72%) |
Nov 02, 2012 | 5.251 | 5.337 | 5.127 | 5.317 | 64,511 | +0.00(+0.00%) |
Nov 01, 2012 | 5.136 | 5.317 | 5.003 | 5.317 | 119,195 | +0.16(+3.14%) |
Oct 31, 2012 | 5.365 | 5.365 | 5.118 | 5.155 | 61,087 | -0.17(-3.22%) |
Oct 26, 2012 | 5.384 | 5.327 | 5.327 | 5.327 | 53,413 | -0.06(-1.06%) |
Oct 25, 2012 | 5.365 | 5.403 | 5.214 | 5.384 | 63,976 | +0.08(+1.44%) |
Oct 24, 2012 | 5.175 | 5.384 | 5.155 | 5.308 | 129,051 | +0.13(+2.58%) |
Oct 23, 2012 | 5.479 | 5.491 | 5.108 | 5.175 | 324,327 | -0.51(-8.89%) |
Oct 19, 2012 | 5.432 | 5.680 | 5.432 | 5.680 | 96,802 | +0.27(+4.93%) |
Oct 18, 2012 | 5.689 | 5.775 | 5.337 | 5.413 | 187,545 | -0.31(-5.49%) |
Oct 17, 2012 | 5.794 | 5.851 | 5.622 | 5.727 | 119,247 | -0.05(-0.82%) |
Oct 16, 2012 | 5.823 | 5.851 | 5.746 | 5.775 | 50,484 | -0.05(-0.82%) |
Oct 15, 2012 | 5.851 | 5.870 | 5.746 | 5.823 | 55,356 | -0.02(-0.33%) |
Oct 12, 2012 | 5.889 | 6.061 | 5.784 | 5.842 | 93,852 | -0.06(-0.97%) |
Oct 11, 2012 | 5.899 | 5.975 | 5.880 | 5.899 | 62,166 | -0.02(-0.32%) |
Oct 10, 2012 | 5.908 | 5.946 | 5.775 | 5.918 | 109,451 | +0.02(+0.32%) |
Oct 09, 2012 | 6.032 | 6.061 | 5.899 | 5.899 | 50,121 | -0.11(-1.90%) |
Oct 08, 2012 | 5.908 | 6.032 | 5.908 | 6.013 | 51,670 | +0.08(+1.28%) |
Oct 05, 2012 | 5.746 | 6.051 | 5.737 | 5.937 | 190,282 | +0.23(+4.01%) |
Oct 04, 2012 | 5.765 | 5.813 | 5.699 | 5.708 | 79,032 | -0.05(-0.83%) |
Oct 03, 2012 | 5.813 | 5.842 | 5.718 | 5.756 | 141,186 | +0.00(+0.00%) |
Oct 02, 2012 | 5.861 | 5.985 | 5.746 | 5.756 | 129,174 | -0.07(-1.15%) |