Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.361 | 5.485 | 5.361 | 5.479 | 848 | +0.12(+2.31%) |
Dec 28, 2012 | 5.585 | 5.621 | 5.355 | 5.355 | 5,641 | -0.17(-3.09%) |
Dec 27, 2012 | 5.479 | 5.532 | 5.420 | 5.526 | 15,186 | +0.08(+1.41%) |
Dec 26, 2012 | 5.420 | 5.473 | 5.355 | 5.450 | 37,828 | +0.03(+0.54%) |
Dec 24, 2012 | 5.297 | 5.420 | 5.273 | 5.420 | 5,799 | +0.09(+1.77%) |
Dec 21, 2012 | 5.167 | 5.332 | 5.132 | 5.326 | 36,206 | +0.08(+1.46%) |
Dec 20, 2012 | 5.285 | 5.297 | 5.214 | 5.249 | 19,889 | +0.03(+0.56%) |
Dec 19, 2012 | 5.273 | 5.273 | 5.220 | 5.220 | 4,073 | -0.06(-1.12%) |
Dec 18, 2012 | 5.296 | 5.302 | 5.214 | 5.279 | 31,954 | +0.04(+0.79%) |
Dec 17, 2012 | 5.243 | 5.243 | 5.185 | 5.238 | 19,291 | -0.02(-0.45%) |
Dec 14, 2012 | 5.302 | 5.302 | 5.226 | 5.261 | 22,009 | -0.02(-0.33%) |
Dec 13, 2012 | 5.369 | 5.369 | 5.273 | 5.279 | 9,433 | -0.08(-1.54%) |
Dec 12, 2012 | 5.367 | 5.367 | 5.308 | 5.361 | 11,752 | -0.03(-0.55%) |
Dec 11, 2012 | 5.314 | 5.391 | 5.314 | 5.391 | 6,823 | +0.05(+0.99%) |
Dec 10, 2012 | 5.267 | 5.338 | 5.267 | 5.338 | 3,606 | +0.06(+1.23%) |
Dec 07, 2012 | 5.350 | 5.358 | 5.267 | 5.273 | 14,917 | -0.06(-1.07%) |
Dec 06, 2012 | 5.302 | 5.355 | 5.262 | 5.330 | 2,992 | +0.06(+1.08%) |
Dec 05, 2012 | 5.308 | 5.361 | 5.273 | 5.273 | 3,742 | -0.05(-0.89%) |
Dec 04, 2012 | 5.320 | 5.320 | 5.320 | 5.320 | 354 | -0.01(-0.11%) |
Nov 30, 2012 | 5.255 | 5.361 | 5.255 | 5.326 | 857 | +0.04(+0.67%) |
Nov 29, 2012 | 5.291 | 5.291 | 5.249 | 5.291 | 13,901 | -0.01(-0.22%) |
Nov 28, 2012 | 5.273 | 5.355 | 5.243 | 5.302 | 22,362 | +0.03(+0.56%) |
Nov 27, 2012 | 5.273 | 5.273 | 5.161 | 5.273 | 46,831 | -0.02(-0.44%) |
Nov 26, 2012 | 5.314 | 5.314 | 5.243 | 5.297 | 28,255 | -0.06(-1.21%) |
Nov 23, 2012 | 5.361 | 5.379 | 5.332 | 5.361 | 15,079 | -0.09(-1.62%) |
Nov 21, 2012 | 5.450 | 5.456 | 5.420 | 5.450 | 14,597 | -0.03(-0.54%) |
Nov 20, 2012 | 5.432 | 5.479 | 5.355 | 5.479 | 22,303 | +0.03(+0.54%) |
Nov 19, 2012 | 5.414 | 5.479 | 5.403 | 5.450 | 25,461 | +0.00(+0.00%) |
Nov 16, 2012 | 5.456 | 5.562 | 5.332 | 5.450 | 31,161 | +0.08(+1.43%) |
Nov 15, 2012 | 5.615 | 5.615 | 5.308 | 5.373 | 8,822 | -0.25(-4.40%) |
Nov 14, 2012 | 5.839 | 5.839 | 5.621 | 5.621 | 25,631 | -0.20(-3.44%) |
Nov 13, 2012 | 5.827 | 5.833 | 5.821 | 5.821 | 6,750 | +0.00(+0.00%) |
Nov 12, 2012 | 5.803 | 5.839 | 5.762 | 5.821 | 33,610 | +0.02(+0.30%) |
Nov 09, 2012 | 5.844 | 5.892 | 5.803 | 5.803 | 12,628 | -0.06(-1.00%) |
Nov 08, 2012 | 5.862 | 5.868 | 5.862 | 5.862 | 8,819 | +0.00(+0.00%) |
Nov 07, 2012 | 5.833 | 5.862 | 5.833 | 5.862 | 15,946 | +0.02(+0.40%) |
Nov 06, 2012 | 5.844 | 5.892 | 5.833 | 5.839 | 14,057 | -0.03(-0.50%) |
Nov 05, 2012 | 5.862 | 5.886 | 5.862 | 5.868 | 5,891 | -0.03(-0.50%) |
Nov 02, 2012 | 5.897 | 5.897 | 5.897 | 5.897 | 4,752 | -0.02(-0.40%) |
Nov 01, 2012 | 5.868 | 5.921 | 5.862 | 5.921 | 5,093 | +0.06(+1.01%) |
Oct 31, 2012 | 5.833 | 5.897 | 5.792 | 5.862 | 2,681 | -0.01(-0.10%) |
Oct 26, 2012 | 5.786 | 5.868 | 5.868 | 5.868 | 14,086 | +0.10(+1.72%) |
Oct 25, 2012 | 5.833 | 5.935 | 5.769 | 5.769 | 34,854 | -0.08(-1.39%) |
Oct 24, 2012 | 5.897 | 5.897 | 5.839 | 5.850 | 6,285 | -0.05(-0.79%) |
Oct 23, 2012 | 5.880 | 5.903 | 5.850 | 5.897 | 7,499 | -0.02(-0.39%) |
Oct 19, 2012 | 5.891 | 5.920 | 5.891 | 5.920 | 1,764 | -0.03(-0.49%) |
Oct 18, 2012 | 5.979 | 5.984 | 5.909 | 5.949 | 11,600 | -0.07(-1.16%) |
Oct 17, 2012 | 6.054 | 6.072 | 5.996 | 6.019 | 77,693 | +0.00(+0.00%) |
Oct 16, 2012 | 6.136 | 6.136 | 5.996 | 6.019 | 58,792 | -0.12(-1.90%) |
Oct 15, 2012 | 6.211 | 6.211 | 6.136 | 6.136 | 4,988 | -0.06(-0.94%) |
Oct 12, 2012 | 6.112 | 6.252 | 6.043 | 6.194 | 3,071 | +0.06(+1.04%) |
Oct 11, 2012 | 6.142 | 6.223 | 6.066 | 6.130 | 2,549 | -0.05(-0.75%) |
Oct 10, 2012 | 6.095 | 6.176 | 6.095 | 6.176 | 9,047 | +0.06(+1.05%) |
Oct 09, 2012 | 6.211 | 6.223 | 6.089 | 6.112 | 6,570 | -0.12(-1.87%) |
Oct 08, 2012 | 6.171 | 6.252 | 6.171 | 6.229 | 5,153 | +0.04(+0.66%) |
Oct 05, 2012 | 6.136 | 6.188 | 6.136 | 6.188 | 11,852 | -0.01(-0.19%) |
Oct 04, 2012 | 6.025 | 6.200 | 6.002 | 6.200 | 20,730 | +0.10(+1.62%) |
Oct 03, 2012 | 6.014 | 6.229 | 6.014 | 6.101 | 17,557 | -0.02(-0.38%) |
Oct 02, 2012 | 6.159 | 6.171 | 6.077 | 6.124 | 5,081 | -0.03(-0.47%) |