Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.365 | 5.530 | 5.282 | 5.447 | 118,407 | +0.11(+2.01%) |
Dec 28, 2012 | 5.505 | 5.579 | 5.307 | 5.340 | 82,854 | -0.18(-3.29%) |
Dec 27, 2012 | 5.455 | 5.670 | 5.431 | 5.522 | 128,693 | +0.07(+1.21%) |
Dec 26, 2012 | 5.299 | 5.530 | 5.299 | 5.455 | 95,438 | +0.15(+2.80%) |
Dec 24, 2012 | 5.200 | 5.323 | 5.125 | 5.307 | 26,630 | +0.16(+3.04%) |
Dec 21, 2012 | 5.406 | 5.414 | 5.026 | 5.150 | 343,280 | -0.38(-6.87%) |
Dec 20, 2012 | 5.489 | 5.596 | 5.332 | 5.530 | 188,163 | +0.07(+1.21%) |
Dec 19, 2012 | 5.431 | 5.513 | 5.208 | 5.464 | 298,049 | +0.02(+0.46%) |
Dec 18, 2012 | 5.373 | 5.513 | 5.134 | 5.439 | 269,679 | +0.04(+0.76%) |
Dec 17, 2012 | 5.455 | 5.455 | 5.241 | 5.398 | 166,743 | -0.01(-0.15%) |
Dec 14, 2012 | 5.299 | 5.439 | 5.158 | 5.406 | 180,580 | +0.10(+1.87%) |
Dec 13, 2012 | 5.389 | 5.464 | 5.158 | 5.307 | 241,406 | -0.11(-1.98%) |
Dec 12, 2012 | 5.307 | 5.744 | 5.158 | 5.414 | 841,144 | +0.14(+2.66%) |
Dec 11, 2012 | 5.629 | 5.629 | 5.158 | 5.274 | 466,670 | -0.45(-7.79%) |
Dec 10, 2012 | 4.960 | 5.720 | 4.903 | 5.720 | 471,299 | +0.73(+14.74%) |
Dec 07, 2012 | 4.836 | 4.993 | 4.671 | 4.985 | 335,736 | +0.13(+2.72%) |
Dec 06, 2012 | 4.919 | 4.919 | 4.671 | 4.853 | 79,756 | -0.02(-0.34%) |
Dec 05, 2012 | 4.845 | 4.952 | 4.663 | 4.870 | 375,384 | +0.02(+0.51%) |
Dec 04, 2012 | 4.374 | 4.845 | 4.374 | 4.845 | 405,109 | +0.43(+9.72%) |
Nov 30, 2012 | 4.383 | 4.424 | 4.300 | 4.416 | 29,877 | +0.03(+0.75%) |
Nov 29, 2012 | 4.317 | 4.515 | 4.317 | 4.383 | 325,583 | +0.14(+3.31%) |
Nov 28, 2012 | 3.986 | 4.267 | 3.986 | 4.242 | 221,383 | +0.17(+4.26%) |
Nov 27, 2012 | 3.962 | 4.085 | 3.962 | 4.069 | 110,933 | +0.15(+3.79%) |
Nov 26, 2012 | 3.912 | 3.978 | 3.854 | 3.920 | 230,072 | +0.06(+1.50%) |
Nov 23, 2012 | 3.929 | 3.929 | 3.821 | 3.863 | 157,758 | -0.12(-2.90%) |
Nov 21, 2012 | 3.986 | 4.036 | 3.978 | 3.978 | 185,927 | -0.03(-0.82%) |
Nov 20, 2012 | 4.052 | 4.085 | 3.962 | 4.011 | 131,764 | -0.09(-2.21%) |
Nov 19, 2012 | 3.953 | 4.118 | 3.887 | 4.102 | 235,863 | +0.27(+7.11%) |
Nov 16, 2012 | 3.879 | 3.879 | 3.755 | 3.830 | 213,479 | -0.04(-1.07%) |
Nov 15, 2012 | 3.920 | 3.978 | 3.805 | 3.871 | 128,040 | +0.04(+1.08%) |
Nov 14, 2012 | 3.879 | 3.953 | 3.747 | 3.830 | 138,268 | -0.09(-2.32%) |
Nov 13, 2012 | 3.896 | 4.003 | 3.772 | 3.920 | 97,283 | -0.06(-1.45%) |
Nov 12, 2012 | 4.019 | 4.102 | 3.929 | 3.978 | 88,197 | -0.05(-1.23%) |
Nov 09, 2012 | 3.962 | 4.127 | 3.962 | 4.028 | 185,682 | +0.01(+0.21%) |
Nov 08, 2012 | 4.003 | 4.127 | 3.788 | 4.019 | 165,105 | +0.04(+1.04%) |
Nov 07, 2012 | 4.003 | 4.044 | 3.929 | 3.978 | 44,214 | -0.11(-2.63%) |
Nov 06, 2012 | 3.986 | 4.094 | 3.970 | 4.085 | 139,234 | +0.07(+1.64%) |
Nov 05, 2012 | 4.036 | 4.085 | 3.970 | 4.019 | 198,936 | -0.07(-1.62%) |
Nov 02, 2012 | 4.135 | 4.176 | 4.028 | 4.085 | 59,306 | -0.04(-1.00%) |
Nov 01, 2012 | 4.234 | 4.234 | 4.069 | 4.127 | 216,045 | -0.04(-0.99%) |
Oct 31, 2012 | 4.308 | 4.308 | 4.110 | 4.168 | 92,549 | -0.21(-4.72%) |
Oct 26, 2012 | 4.416 | 4.374 | 4.374 | 4.374 | 24,111 | -0.09(-2.03%) |
Oct 25, 2012 | 4.473 | 4.490 | 4.374 | 4.465 | 165,997 | +0.01(+0.19%) |
Oct 24, 2012 | 4.515 | 4.539 | 4.416 | 4.457 | 246,561 | -0.06(-1.28%) |
Oct 23, 2012 | 4.828 | 4.828 | 4.482 | 4.515 | 176,384 | -0.11(-2.32%) |
Oct 19, 2012 | 4.655 | 4.737 | 4.622 | 4.622 | 23,647 | -0.10(-2.10%) |
Oct 18, 2012 | 4.770 | 4.952 | 4.614 | 4.721 | 90,248 | -0.14(-2.89%) |
Oct 17, 2012 | 4.845 | 4.993 | 4.688 | 4.861 | 143,866 | +0.00(+0.00%) |
Oct 16, 2012 | 4.737 | 4.903 | 4.721 | 4.861 | 148,549 | +0.12(+2.61%) |
Oct 15, 2012 | 4.688 | 4.737 | 4.638 | 4.737 | 20,555 | +0.03(+0.70%) |
Oct 12, 2012 | 4.647 | 4.721 | 4.543 | 4.704 | 31,204 | +0.02(+0.35%) |
Oct 11, 2012 | 4.556 | 4.704 | 4.556 | 4.688 | 36,577 | +0.14(+3.09%) |
Oct 10, 2012 | 4.647 | 4.787 | 4.531 | 4.548 | 82,240 | -0.15(-3.16%) |
Oct 09, 2012 | 4.787 | 4.829 | 4.663 | 4.696 | 53,306 | -0.13(-2.73%) |
Oct 08, 2012 | 4.894 | 4.894 | 4.721 | 4.828 | 12,010 | -0.06(-1.18%) |
Oct 05, 2012 | 4.944 | 5.051 | 4.861 | 4.886 | 64,631 | +0.00(+0.00%) |
Oct 04, 2012 | 4.638 | 4.886 | 4.589 | 4.886 | 106,758 | +0.24(+5.15%) |
Oct 03, 2012 | 4.680 | 4.688 | 4.564 | 4.647 | 45,924 | -0.04(-0.88%) |
Oct 02, 2012 | 4.688 | 4.696 | 4.564 | 4.688 | 62,508 | -0.02(-0.35%) |