Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.420 | 5.546 | 5.400 | 5.488 | 6,216 | +0.04(+0.71%) |
Dec 28, 2012 | 5.420 | 5.498 | 5.410 | 5.449 | 8,883 | +0.01(+0.18%) |
Dec 27, 2012 | 5.352 | 5.449 | 5.274 | 5.439 | 6,738 | -0.01(-0.18%) |
Dec 26, 2012 | 5.420 | 5.449 | 5.301 | 5.449 | 7,348 | +0.00(+0.00%) |
Dec 24, 2012 | 5.430 | 5.449 | 5.430 | 5.449 | 668 | +0.09(+1.75%) |
Dec 21, 2012 | 5.264 | 5.449 | 5.264 | 5.355 | 4,780 | -0.10(-1.87%) |
Dec 20, 2012 | 5.352 | 5.556 | 5.313 | 5.457 | 6,618 | +0.13(+2.34%) |
Dec 19, 2012 | 5.449 | 5.546 | 5.332 | 5.332 | 4,470 | -0.08(-1.44%) |
Dec 18, 2012 | 5.449 | 5.525 | 5.410 | 5.410 | 4,085 | +0.00(+0.08%) |
Dec 17, 2012 | 5.449 | 5.449 | 5.400 | 5.406 | 3,419 | -0.00(-0.08%) |
Dec 14, 2012 | 5.410 | 5.410 | 5.303 | 5.410 | 16,047 | -0.11(-2.07%) |
Dec 13, 2012 | 5.488 | 5.546 | 5.439 | 5.525 | 2,935 | -0.00(-0.04%) |
Dec 12, 2012 | 5.556 | 5.585 | 5.449 | 5.527 | 4,994 | -0.02(-0.35%) |
Dec 11, 2012 | 5.517 | 5.561 | 5.468 | 5.546 | 9,608 | +0.10(+1.79%) |
Dec 10, 2012 | 5.527 | 5.546 | 5.449 | 5.449 | 10,914 | -0.08(-1.41%) |
Dec 07, 2012 | 5.322 | 5.546 | 5.322 | 5.527 | 4,834 | +0.31(+5.97%) |
Dec 06, 2012 | 5.216 | 5.373 | 5.206 | 5.215 | 6,171 | -0.18(-3.25%) |
Dec 05, 2012 | 5.400 | 5.434 | 5.215 | 5.391 | 10,537 | +0.05(+1.01%) |
Dec 04, 2012 | 5.400 | 5.400 | 5.337 | 5.337 | 4,418 | -0.01(-0.09%) |
Nov 30, 2012 | 5.449 | 5.449 | 5.206 | 5.342 | 12,377 | -0.10(-1.79%) |
Nov 29, 2012 | 5.352 | 5.439 | 5.322 | 5.439 | 3,715 | +0.11(+2.01%) |
Nov 28, 2012 | 5.342 | 5.342 | 5.206 | 5.332 | 2,158 | -0.03(-0.54%) |
Nov 27, 2012 | 5.449 | 5.449 | 5.264 | 5.361 | 9,464 | +0.04(+0.73%) |
Nov 26, 2012 | 5.420 | 5.449 | 5.315 | 5.322 | 3,432 | -0.12(-2.15%) |
Nov 23, 2012 | 5.430 | 5.439 | 5.430 | 5.439 | 462 | +0.01(+0.10%) |
Nov 21, 2012 | 5.459 | 5.459 | 5.430 | 5.434 | 3,289 | -0.06(-1.16%) |
Nov 20, 2012 | 5.517 | 5.644 | 5.496 | 5.498 | 4,542 | -0.04(-0.74%) |
Nov 19, 2012 | 5.546 | 5.546 | 5.303 | 5.538 | 5,046 | +0.00(+0.07%) |
Nov 16, 2012 | 5.352 | 5.644 | 5.089 | 5.535 | 8,082 | +0.18(+3.42%) |
Nov 15, 2012 | 5.643 | 5.644 | 5.274 | 5.352 | 7,059 | -0.25(-4.51%) |
Nov 14, 2012 | 5.394 | 5.719 | 5.346 | 5.605 | 2,812 | +0.14(+2.48%) |
Nov 13, 2012 | 5.433 | 5.499 | 5.308 | 5.469 | 1,045 | +0.07(+1.20%) |
Nov 12, 2012 | 5.557 | 5.606 | 5.404 | 5.404 | 8,050 | +0.02(+0.36%) |
Nov 09, 2012 | 5.423 | 5.452 | 5.356 | 5.385 | 8,887 | -0.11(-1.92%) |
Nov 08, 2012 | 5.538 | 5.586 | 5.404 | 5.490 | 8,209 | -0.12(-2.21%) |
Nov 07, 2012 | 5.614 | 5.614 | 5.614 | 5.614 | 2,467 | -0.02(-0.34%) |
Nov 06, 2012 | 5.519 | 5.978 | 5.471 | 5.633 | 3,191 | +0.16(+2.97%) |
Nov 05, 2012 | 5.672 | 5.920 | 5.165 | 5.471 | 13,446 | -0.55(-9.21%) |
Nov 02, 2012 | 6.121 | 6.121 | 6.025 | 6.025 | 1,986 | -0.08(-1.25%) |
Nov 01, 2012 | 5.920 | 6.102 | 5.901 | 6.102 | 2,892 | +0.19(+3.24%) |
Oct 31, 2012 | 5.892 | 5.911 | 5.566 | 5.911 | 6,072 | +0.12(+2.15%) |
Oct 26, 2012 | 5.959 | 5.786 | 5.786 | 5.786 | 2,927 | -0.14(-2.42%) |
Oct 25, 2012 | 6.025 | 6.064 | 5.930 | 5.930 | 2,302 | -0.10(-1.59%) |
Oct 24, 2012 | 6.025 | 6.045 | 6.025 | 6.025 | 2,300 | +0.00(+0.00%) |
Oct 23, 2012 | 5.949 | 6.025 | 5.920 | 6.025 | 6,913 | +0.03(+0.48%) |
Oct 19, 2012 | 6.121 | 6.121 | 5.997 | 5.997 | 2,628 | -0.17(-2.79%) |
Oct 18, 2012 | 6.112 | 6.446 | 6.112 | 6.169 | 3,450 | -0.03(-0.46%) |
Oct 17, 2012 | 5.987 | 6.494 | 5.987 | 6.198 | 5,823 | +0.05(+0.78%) |
Oct 16, 2012 | 6.054 | 6.360 | 6.054 | 6.150 | 6,393 | +0.10(+1.58%) |
Oct 15, 2012 | 6.245 | 6.695 | 6.025 | 6.054 | 42,802 | -0.23(-3.65%) |
Oct 12, 2012 | 6.198 | 6.284 | 6.159 | 6.284 | 10,736 | +0.08(+1.23%) |
Oct 11, 2012 | 6.073 | 6.207 | 6.073 | 6.207 | 1,859 | +0.10(+1.57%) |
Oct 10, 2012 | 6.073 | 6.112 | 6.073 | 6.111 | 2,300 | +0.00(+0.00%) |
Oct 08, 2012 | 6.025 | 6.111 | 6.111 | 6.111 | 731 | +0.13(+2.24%) |
Oct 05, 2012 | 6.083 | 6.092 | 5.978 | 5.978 | 3,951 | -0.22(-3.55%) |
Oct 04, 2012 | 6.198 | 6.198 | 6.198 | 6.198 | 104 | +0.06(+0.93%) |
Oct 03, 2012 | 6.112 | 6.150 | 6.054 | 6.140 | 1,286 | +0.08(+1.26%) |
Oct 02, 2012 | 6.083 | 6.188 | 6.064 | 6.064 | 2,144 | -0.12(-2.01%) |