Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.986 | 5.176 | 4.986 | 5.141 | 122,594 | +0.15(+3.00%) |
Dec 28, 2012 | 5.023 | 5.100 | 4.986 | 4.992 | 52,540 | -0.05(-0.99%) |
Dec 27, 2012 | 5.110 | 5.191 | 4.989 | 5.042 | 134,051 | -0.08(-1.58%) |
Dec 26, 2012 | 5.213 | 5.282 | 5.098 | 5.123 | 62,938 | -0.10(-1.85%) |
Dec 24, 2012 | 5.182 | 5.241 | 5.120 | 5.219 | 55,637 | +0.02(+0.36%) |
Dec 21, 2012 | 5.163 | 5.240 | 5.085 | 5.201 | 454,806 | +0.11(+2.08%) |
Dec 20, 2012 | 5.085 | 5.182 | 5.048 | 5.095 | 199,669 | +0.00(+0.00%) |
Dec 19, 2012 | 5.048 | 5.110 | 5.042 | 5.095 | 133,065 | +0.03(+0.62%) |
Dec 18, 2012 | 5.048 | 5.079 | 5.026 | 5.064 | 166,813 | +0.03(+0.62%) |
Dec 17, 2012 | 4.964 | 5.042 | 4.956 | 5.032 | 120,906 | +0.10(+2.09%) |
Dec 14, 2012 | 4.933 | 5.076 | 4.923 | 4.930 | 179,839 | -0.01(-0.19%) |
Dec 13, 2012 | 5.004 | 5.011 | 4.852 | 4.939 | 117,591 | -0.05(-0.94%) |
Dec 12, 2012 | 5.045 | 5.104 | 4.926 | 4.986 | 102,825 | -0.04(-0.74%) |
Dec 11, 2012 | 4.986 | 5.023 | 4.926 | 5.023 | 198,966 | +0.06(+1.13%) |
Dec 10, 2012 | 4.923 | 4.986 | 4.853 | 4.967 | 123,386 | +0.07(+1.34%) |
Dec 07, 2012 | 4.874 | 4.914 | 4.845 | 4.902 | 192,345 | +0.02(+0.45%) |
Dec 06, 2012 | 4.908 | 5.048 | 4.797 | 4.880 | 332,167 | -0.01(-0.13%) |
Dec 05, 2012 | 5.026 | 5.026 | 4.870 | 4.886 | 230,859 | -0.26(-4.97%) |
Dec 04, 2012 | 5.216 | 5.235 | 5.141 | 5.141 | 277,344 | -0.16(-2.94%) |
Nov 30, 2012 | 5.226 | 5.297 | 5.194 | 5.297 | 1,180,913 | +0.10(+1.98%) |
Nov 29, 2012 | 5.223 | 5.251 | 5.139 | 5.194 | 264,449 | +0.02(+0.30%) |
Nov 28, 2012 | 5.235 | 5.235 | 5.141 | 5.179 | 208,478 | +0.03(+0.54%) |
Nov 27, 2012 | 5.141 | 5.214 | 5.141 | 5.151 | 169,807 | +0.02(+0.49%) |
Nov 26, 2012 | 5.157 | 5.235 | 5.064 | 5.126 | 319,737 | -0.03(-0.60%) |
Nov 23, 2012 | 5.198 | 5.213 | 5.129 | 5.157 | 62,479 | -0.01(-0.24%) |
Nov 21, 2012 | 5.073 | 5.235 | 5.045 | 5.170 | 142,597 | +0.07(+1.47%) |
Nov 20, 2012 | 5.036 | 5.198 | 4.989 | 5.095 | 178,389 | +0.02(+0.37%) |
Nov 19, 2012 | 5.076 | 5.104 | 4.926 | 5.076 | 330,238 | +0.01(+0.18%) |
Nov 16, 2012 | 4.758 | 5.073 | 4.755 | 5.067 | 298,794 | +0.26(+5.45%) |
Nov 15, 2012 | 4.565 | 4.902 | 4.565 | 4.805 | 358,257 | +0.27(+5.98%) |
Nov 14, 2012 | 4.976 | 4.976 | 3.851 | 4.534 | 645,396 | -0.42(-8.49%) |
Nov 13, 2012 | 4.979 | 5.020 | 4.945 | 4.955 | 154,008 | -0.03(-0.62%) |
Nov 12, 2012 | 4.849 | 5.054 | 4.849 | 4.986 | 157,930 | +0.16(+3.29%) |
Nov 09, 2012 | 4.768 | 4.880 | 4.743 | 4.827 | 354,361 | +0.05(+1.04%) |
Nov 08, 2012 | 4.821 | 4.839 | 4.758 | 4.777 | 287,636 | -0.03(-0.71%) |
Nov 07, 2012 | 5.073 | 5.120 | 4.753 | 4.811 | 664,497 | -0.36(-6.88%) |
Nov 06, 2012 | 5.266 | 5.266 | 5.141 | 5.166 | 191,643 | -0.10(-1.95%) |
Nov 05, 2012 | 5.154 | 5.297 | 5.148 | 5.269 | 250,810 | +0.10(+1.93%) |
Nov 02, 2012 | 5.297 | 5.297 | 5.145 | 5.170 | 151,111 | -0.08(-1.60%) |
Nov 01, 2012 | 5.266 | 5.297 | 5.145 | 5.254 | 270,861 | +0.02(+0.36%) |
Oct 31, 2012 | 5.166 | 5.297 | 5.073 | 5.235 | 224,585 | +0.08(+1.63%) |
Oct 26, 2012 | 5.117 | 5.151 | 5.151 | 5.151 | 93,387 | +0.05(+0.98%) |
Oct 25, 2012 | 5.188 | 5.188 | 5.064 | 5.101 | 143,495 | -0.04(-0.79%) |
Oct 24, 2012 | 5.163 | 5.210 | 5.089 | 5.141 | 64,421 | +0.01(+0.12%) |
Oct 23, 2012 | 5.297 | 5.297 | 5.064 | 5.135 | 232,524 | +0.02(+0.49%) |
Oct 19, 2012 | 5.098 | 5.191 | 5.067 | 5.110 | 138,473 | +0.00(+0.00%) |
Oct 18, 2012 | 5.157 | 5.283 | 5.068 | 5.110 | 103,014 | -0.04(-0.73%) |
Oct 17, 2012 | 5.157 | 5.157 | 5.113 | 5.148 | 78,849 | +0.01(+0.12%) |
Oct 16, 2012 | 5.126 | 5.141 | 5.067 | 5.141 | 235,679 | +0.04(+0.79%) |
Oct 15, 2012 | 5.032 | 5.148 | 5.032 | 5.101 | 135,732 | +0.06(+1.24%) |
Oct 12, 2012 | 5.282 | 5.285 | 5.023 | 5.039 | 203,860 | -0.22(-4.26%) |
Oct 11, 2012 | 5.279 | 5.279 | 5.173 | 5.263 | 135,533 | +0.04(+0.78%) |
Oct 10, 2012 | 5.272 | 5.279 | 5.132 | 5.223 | 115,533 | -0.02(-0.30%) |
Oct 09, 2012 | 5.272 | 5.272 | 5.179 | 5.238 | 180,808 | -0.01(-0.24%) |
Oct 08, 2012 | 5.285 | 5.297 | 5.232 | 5.251 | 65,871 | -0.04(-0.71%) |
Oct 05, 2012 | 5.297 | 5.313 | 5.260 | 5.288 | 210,464 | +0.00(+0.00%) |
Oct 04, 2012 | 5.263 | 5.291 | 5.226 | 5.288 | 161,893 | +0.03(+0.59%) |
Oct 03, 2012 | 5.269 | 5.269 | 5.204 | 5.257 | 179,830 | +0.01(+0.18%) |
Oct 02, 2012 | 5.297 | 5.297 | 5.207 | 5.247 | 247,367 | -0.05(-0.88%) |