Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.929 | 5.126 | 4.741 | 4.899 | 4,716 | -0.03(-0.60%) |
Dec 28, 2012 | 4.889 | 4.938 | 4.790 | 4.929 | 12,801 | -0.06(-1.29%) |
Dec 27, 2012 | 4.939 | 5.077 | 4.879 | 4.993 | 13,713 | -0.04(-0.73%) |
Dec 26, 2012 | 5.126 | 5.126 | 4.741 | 5.029 | 8,406 | -0.01(-0.16%) |
Dec 24, 2012 | 4.919 | 5.037 | 4.919 | 5.037 | 4,657 | +0.03(+0.59%) |
Dec 21, 2012 | 5.126 | 5.225 | 4.988 | 5.008 | 10,253 | -0.22(-4.16%) |
Dec 20, 2012 | 5.097 | 5.254 | 5.017 | 5.225 | 38,046 | +0.04(+0.76%) |
Dec 19, 2012 | 5.166 | 5.185 | 5.037 | 5.185 | 10,394 | +0.05(+0.96%) |
Dec 18, 2012 | 5.136 | 5.235 | 5.136 | 5.136 | 14,420 | +0.00(+0.00%) |
Dec 17, 2012 | 5.146 | 5.235 | 5.126 | 5.136 | 10,048 | +0.00(+0.00%) |
Dec 14, 2012 | 5.185 | 5.235 | 5.136 | 5.136 | 105,493 | -0.07(-1.33%) |
Dec 13, 2012 | 5.324 | 5.324 | 5.126 | 5.205 | 6,774 | -0.05(-0.94%) |
Dec 12, 2012 | 5.324 | 5.324 | 5.255 | 5.255 | 5,366 | +0.02(+0.38%) |
Dec 11, 2012 | 5.274 | 5.284 | 5.235 | 5.235 | 18,099 | +0.05(+0.95%) |
Dec 10, 2012 | 5.245 | 5.294 | 5.097 | 5.185 | 7,563 | -0.10(-1.87%) |
Dec 07, 2012 | 5.235 | 5.521 | 5.185 | 5.284 | 15,575 | -0.01(-0.19%) |
Dec 06, 2012 | 5.235 | 5.294 | 5.008 | 5.294 | 11,353 | +0.10(+1.90%) |
Dec 05, 2012 | 5.373 | 5.432 | 5.185 | 5.195 | 17,768 | -0.21(-3.84%) |
Dec 04, 2012 | 5.432 | 5.432 | 5.343 | 5.403 | 2,022 | -0.03(-0.55%) |
Nov 30, 2012 | 5.442 | 5.442 | 5.432 | 5.432 | 809 | +0.00(+0.00%) |
Nov 29, 2012 | 5.324 | 5.432 | 5.264 | 5.432 | 1,113 | +0.10(+1.85%) |
Nov 28, 2012 | 5.255 | 5.334 | 5.146 | 5.334 | 3,134 | -0.13(-2.35%) |
Nov 27, 2012 | 5.284 | 5.462 | 5.235 | 5.462 | 13,870 | +0.28(+5.33%) |
Nov 26, 2012 | 5.195 | 5.383 | 5.186 | 5.186 | 6,067 | -0.09(-1.68%) |
Nov 21, 2012 | 5.314 | 5.274 | 5.274 | 5.274 | 3,239 | -0.12(-2.20%) |
Nov 20, 2012 | 5.324 | 5.393 | 5.185 | 5.393 | 15,156 | +0.15(+2.82%) |
Nov 19, 2012 | 5.304 | 5.432 | 5.245 | 5.245 | 2,540 | +0.06(+1.14%) |
Nov 16, 2012 | 5.186 | 5.186 | 5.186 | 5.186 | 121 | +0.00(+0.00%) |
Nov 15, 2012 | 5.284 | 5.846 | 5.136 | 5.185 | 32,845 | -0.22(-4.02%) |
Nov 14, 2012 | 5.928 | 5.928 | 5.195 | 5.403 | 69,898 | -0.15(-2.67%) |
Nov 13, 2012 | 5.640 | 5.753 | 5.413 | 5.551 | 4,353 | -0.09(-1.58%) |
Nov 12, 2012 | 5.689 | 5.709 | 5.432 | 5.640 | 2,216 | -0.16(-2.73%) |
Nov 09, 2012 | 5.995 | 5.995 | 5.768 | 5.798 | 13,267 | -0.14(-2.33%) |
Nov 08, 2012 | 6.005 | 6.015 | 5.936 | 5.936 | 4,249 | -0.24(-3.84%) |
Nov 07, 2012 | 5.827 | 6.173 | 5.827 | 6.173 | 5,514 | +0.25(+4.17%) |
Nov 06, 2012 | 5.857 | 5.926 | 5.827 | 5.926 | 1,888 | -0.19(-3.07%) |
Nov 05, 2012 | 5.985 | 6.114 | 5.985 | 6.114 | 622 | +0.00(+0.00%) |
Nov 02, 2012 | 6.114 | 6.114 | 6.114 | 6.114 | 303 | +0.09(+1.48%) |
Nov 01, 2012 | 6.064 | 6.064 | 5.976 | 6.025 | 2,203 | -0.04(-0.65%) |
Oct 31, 2012 | 5.906 | 6.064 | 5.906 | 6.064 | 3,835 | +0.17(+2.85%) |
Oct 26, 2012 | 5.778 | 5.897 | 5.897 | 5.897 | 4,151 | +0.07(+1.19%) |
Oct 25, 2012 | 5.946 | 5.976 | 5.818 | 5.827 | 2,003 | -0.10(-1.67%) |
Oct 24, 2012 | 6.055 | 6.163 | 5.926 | 5.926 | 4,070 | -0.20(-3.23%) |
Oct 23, 2012 | 6.074 | 6.203 | 5.926 | 6.124 | 7,597 | +0.15(+2.48%) |
Oct 19, 2012 | 6.134 | 6.134 | 5.976 | 5.976 | 4,298 | -0.30(-4.72%) |
Oct 18, 2012 | 6.074 | 6.272 | 6.074 | 6.272 | 3,336 | +0.06(+0.95%) |
Oct 17, 2012 | 6.005 | 6.272 | 6.005 | 6.213 | 7,869 | +0.24(+3.97%) |
Oct 16, 2012 | 6.064 | 6.211 | 5.827 | 5.976 | 7,524 | -0.09(-1.47%) |
Oct 15, 2012 | 5.926 | 6.074 | 5.926 | 6.064 | 2,947 | -0.01(-0.16%) |
Oct 12, 2012 | 5.877 | 6.074 | 5.877 | 6.074 | 329 | -0.05(-0.81%) |
Oct 11, 2012 | 5.926 | 6.188 | 5.926 | 6.124 | 694 | +0.11(+1.89%) |
Oct 10, 2012 | 5.946 | 6.010 | 5.724 | 6.010 | 5,189 | +0.05(+0.92%) |
Oct 09, 2012 | 5.877 | 5.956 | 5.739 | 5.956 | 6,336 | +0.08(+1.34%) |
Oct 08, 2012 | 5.877 | 5.926 | 5.729 | 5.877 | 4,280 | +0.04(+0.68%) |
Oct 05, 2012 | 5.837 | 5.837 | 5.837 | 5.837 | 303 | +0.14(+2.43%) |
Oct 04, 2012 | 5.610 | 6.045 | 5.482 | 5.699 | 2,465 | +0.02(+0.35%) |
Oct 03, 2012 | 5.827 | 5.857 | 5.659 | 5.679 | 6,920 | -0.24(-4.01%) |
Oct 02, 2012 | 5.640 | 5.926 | 5.334 | 5.916 | 12,881 | +0.19(+3.28%) |