Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.102 | 5.114 | 5.010 | 5.060 | 476,688 | +0.03(+0.58%) |
Dec 28, 2012 | 5.102 | 5.102 | 5.019 | 5.031 | 371,601 | -0.04(-0.74%) |
Dec 27, 2012 | 5.098 | 5.152 | 5.069 | 5.069 | 474,414 | -0.03(-0.57%) |
Dec 26, 2012 | 5.131 | 5.131 | 5.085 | 5.098 | 307,033 | -0.00(-0.05%) |
Dec 24, 2012 | 5.096 | 5.158 | 5.080 | 5.100 | 318,474 | +0.01(+0.24%) |
Dec 21, 2012 | 5.055 | 5.146 | 5.055 | 5.088 | 511,816 | -0.04(-0.80%) |
Dec 20, 2012 | 5.100 | 5.129 | 5.090 | 5.129 | 522,217 | +0.03(+0.57%) |
Dec 19, 2012 | 5.088 | 5.113 | 5.075 | 5.100 | 537,068 | +0.03(+0.57%) |
Dec 18, 2012 | 5.059 | 5.113 | 5.026 | 5.071 | 434,611 | +0.02(+0.41%) |
Dec 17, 2012 | 5.075 | 5.100 | 5.014 | 5.051 | 549,000 | -0.05(-1.05%) |
Dec 14, 2012 | 5.113 | 5.117 | 5.075 | 5.104 | 386,916 | -0.01(-0.16%) |
Dec 13, 2012 | 5.100 | 5.117 | 5.092 | 5.113 | 269,727 | +0.01(+0.24%) |
Dec 12, 2012 | 5.117 | 5.133 | 5.096 | 5.100 | 318,343 | +0.00(+0.05%) |
Dec 11, 2012 | 5.131 | 5.135 | 5.085 | 5.098 | 451,688 | +0.02(+0.40%) |
Dec 10, 2012 | 5.044 | 5.094 | 5.044 | 5.077 | 360,480 | -0.01(-0.24%) |
Dec 07, 2012 | 5.069 | 5.102 | 5.069 | 5.090 | 319,029 | +0.01(+0.24%) |
Dec 06, 2012 | 5.069 | 5.077 | 5.065 | 5.077 | 283,559 | +0.01(+0.24%) |
Dec 05, 2012 | 5.061 | 5.077 | 5.061 | 5.065 | 250,846 | +0.00(+0.00%) |
Dec 04, 2012 | 5.061 | 5.081 | 5.049 | 5.065 | 310,248 | -0.01(-0.24%) |
Nov 30, 2012 | 5.126 | 5.126 | 5.049 | 5.077 | 344,668 | -0.05(-0.96%) |
Nov 29, 2012 | 5.110 | 5.126 | 5.085 | 5.126 | 405,109 | +0.04(+0.81%) |
Nov 28, 2012 | 5.077 | 5.085 | 5.065 | 5.085 | 308,083 | +0.01(+0.16%) |
Nov 27, 2012 | 5.085 | 5.094 | 5.049 | 5.077 | 356,489 | -0.01(-0.16%) |
Nov 26, 2012 | 5.126 | 5.131 | 5.036 | 5.085 | 463,918 | -0.06(-1.10%) |
Nov 23, 2012 | 5.106 | 5.147 | 5.085 | 5.142 | 180,693 | +0.06(+1.11%) |
Nov 21, 2012 | 5.102 | 5.102 | 5.048 | 5.085 | 353,472 | +0.04(+0.81%) |
Nov 20, 2012 | 5.044 | 5.053 | 5.020 | 5.044 | 456,367 | -0.01(-0.16%) |
Nov 19, 2012 | 5.020 | 5.053 | 5.020 | 5.053 | 445,134 | +0.05(+0.90%) |
Nov 16, 2012 | 4.864 | 5.032 | 4.860 | 5.008 | 581,782 | +0.18(+3.83%) |
Nov 15, 2012 | 4.766 | 4.868 | 4.712 | 4.823 | 786,934 | -0.05(-0.93%) |
Nov 14, 2012 | 5.098 | 5.098 | 4.835 | 4.868 | 1,059,936 | -0.25(-4.96%) |
Nov 13, 2012 | 5.131 | 5.139 | 5.094 | 5.122 | 271,938 | -0.04(-0.75%) |
Nov 12, 2012 | 5.169 | 5.189 | 5.136 | 5.161 | 299,847 | -0.01(-0.16%) |
Nov 09, 2012 | 5.181 | 5.181 | 5.149 | 5.169 | 342,947 | -0.01(-0.24%) |
Nov 08, 2012 | 5.185 | 5.189 | 5.161 | 5.181 | 464,142 | +0.02(+0.39%) |
Nov 07, 2012 | 5.145 | 5.177 | 5.124 | 5.161 | 578,208 | +0.01(+0.24%) |
Nov 06, 2012 | 5.181 | 5.181 | 5.149 | 5.149 | 330,871 | -0.03(-0.63%) |
Nov 05, 2012 | 5.185 | 5.206 | 5.161 | 5.181 | 391,424 | -0.03(-0.55%) |
Nov 02, 2012 | 5.222 | 5.222 | 5.194 | 5.210 | 628,773 | +0.03(+0.55%) |
Nov 01, 2012 | 5.181 | 5.247 | 5.161 | 5.181 | 470,147 | +0.04(+0.79%) |
Oct 31, 2012 | 5.181 | 5.214 | 5.112 | 5.141 | 600,016 | -0.06(-1.18%) |
Oct 26, 2012 | 5.206 | 5.202 | 5.202 | 5.202 | 861,017 | -0.00(-0.08%) |
Oct 25, 2012 | 5.194 | 5.206 | 5.157 | 5.206 | 515,131 | +0.04(+0.79%) |
Oct 24, 2012 | 5.153 | 5.198 | 5.146 | 5.165 | 437,597 | +0.04(+0.72%) |
Oct 23, 2012 | 5.112 | 5.141 | 5.112 | 5.128 | 450,056 | +0.05(+1.04%) |
Oct 19, 2012 | 5.108 | 5.124 | 5.068 | 5.075 | 392,722 | -0.01(-0.24%) |
Oct 18, 2012 | 5.043 | 5.088 | 5.039 | 5.088 | 455,475 | +0.05(+0.97%) |
Oct 17, 2012 | 5.063 | 5.067 | 5.018 | 5.039 | 446,806 | +0.00(+0.00%) |
Oct 16, 2012 | 5.043 | 5.047 | 5.006 | 5.039 | 410,896 | +0.03(+0.57%) |
Oct 15, 2012 | 5.071 | 5.071 | 4.986 | 5.010 | 430,454 | -0.01(-0.16%) |
Oct 12, 2012 | 5.047 | 5.063 | 5.006 | 5.018 | 416,884 | -0.03(-0.57%) |
Oct 11, 2012 | 5.055 | 5.077 | 5.043 | 5.047 | 446,416 | -0.01(-0.19%) |
Oct 10, 2012 | 5.134 | 5.134 | 5.028 | 5.057 | 491,052 | -0.09(-1.73%) |
Oct 09, 2012 | 5.130 | 5.150 | 5.057 | 5.146 | 662,301 | +0.04(+0.71%) |
Oct 08, 2012 | 5.134 | 5.146 | 5.097 | 5.109 | 326,703 | -0.02(-0.47%) |
Oct 05, 2012 | 5.093 | 5.146 | 5.089 | 5.134 | 245,871 | +0.04(+0.80%) |
Oct 04, 2012 | 5.130 | 5.146 | 5.065 | 5.093 | 409,053 | -0.03(-0.55%) |
Oct 03, 2012 | 5.134 | 5.138 | 5.113 | 5.121 | 343,656 | +0.02(+0.32%) |
Oct 02, 2012 | 5.125 | 5.142 | 5.089 | 5.105 | 359,632 | -0.01(-0.24%) |