Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.370 | 5.410 | 5.310 | 5.410 | 36,906 | +0.06(+1.12%) |
Dec 28, 2012 | 5.390 | 5.390 | 5.310 | 5.350 | 41,233 | -0.02(-0.37%) |
Dec 27, 2012 | 5.350 | 5.380 | 5.300 | 5.370 | 40,222 | +0.07(+1.32%) |
Dec 26, 2012 | 5.180 | 5.380 | 5.180 | 5.300 | 79,164 | +0.00(+0.00%) |
Dec 24, 2012 | 5.300 | 5.350 | 5.300 | 5.300 | 24,797 | -0.03(-0.56%) |
Dec 21, 2012 | 5.290 | 5.340 | 5.240 | 5.330 | 170,832 | -0.08(-1.48%) |
Dec 20, 2012 | 5.440 | 5.450 | 5.380 | 5.410 | 64,920 | +0.03(+0.56%) |
Dec 19, 2012 | 5.420 | 5.420 | 5.310 | 5.380 | 45,742 | +0.03(+0.56%) |
Dec 18, 2012 | 5.370 | 5.400 | 5.330 | 5.350 | 44,037 | +0.05(+0.94%) |
Dec 17, 2012 | 5.261 | 5.320 | 5.260 | 5.300 | 54,586 | +0.00(+0.00%) |
Dec 14, 2012 | 5.270 | 5.310 | 5.250 | 5.300 | 39,349 | +0.14(+2.71%) |
Dec 13, 2012 | 5.220 | 5.240 | 5.140 | 5.160 | 50,676 | -0.08(-1.53%) |
Dec 12, 2012 | 5.180 | 5.300 | 5.180 | 5.240 | 47,219 | +0.06(+1.16%) |
Dec 11, 2012 | 5.160 | 5.180 | 5.090 | 5.180 | 45,454 | +0.12(+2.37%) |
Dec 10, 2012 | 5.060 | 5.100 | 5.060 | 5.060 | 29,127 | +0.04(+0.80%) |
Dec 07, 2012 | 5.040 | 5.060 | 4.990 | 5.020 | 73,081 | -0.01(-0.20%) |
Dec 06, 2012 | 5.040 | 5.080 | 5.000 | 5.030 | 40,413 | +0.02(+0.40%) |
Dec 05, 2012 | 4.900 | 5.010 | 4.900 | 5.010 | 43,408 | +0.13(+2.62%) |
Dec 04, 2012 | 4.820 | 4.910 | 4.820 | 4.882 | 29,843 | +0.11(+2.35%) |
Nov 30, 2012 | 4.760 | 4.810 | 4.740 | 4.770 | 21,672 | +0.07(+1.49%) |
Nov 29, 2012 | 4.690 | 4.750 | 4.680 | 4.700 | 28,126 | -0.02(-0.42%) |
Nov 28, 2012 | 4.650 | 4.720 | 4.600 | 4.720 | 52,665 | +0.04(+0.85%) |
Nov 27, 2012 | 4.650 | 4.710 | 4.650 | 4.680 | 48,410 | +0.00(+0.00%) |
Nov 26, 2012 | 4.570 | 4.680 | 4.570 | 4.680 | 33,755 | -0.04(-0.85%) |
Nov 24, 2012 | 4.680 | 4.720 | 4.660 | 4.720 | 13,735 | +0.00(+0.00%) |
Nov 23, 2012 | 4.680 | 4.720 | 4.660 | 4.720 | 13,735 | +0.21(+4.66%) |
Nov 21, 2012 | 4.480 | 4.530 | 4.480 | 4.510 | 28,856 | -0.01(-0.22%) |
Nov 20, 2012 | 4.510 | 4.540 | 4.430 | 4.520 | 35,988 | -0.01(-0.22%) |
Nov 19, 2012 | 4.470 | 4.540 | 4.470 | 4.530 | 30,939 | +0.13(+2.95%) |
Nov 16, 2012 | 4.380 | 4.480 | 4.380 | 4.400 | 28,410 | -0.01(-0.23%) |
Nov 15, 2012 | 4.411 | 4.470 | 4.390 | 4.410 | 44,076 | -0.06(-1.34%) |
Nov 14, 2012 | 4.535 | 4.540 | 4.470 | 4.470 | 20,308 | -0.05(-1.11%) |
Nov 13, 2012 | 4.530 | 4.610 | 4.520 | 4.520 | 48,671 | -0.12(-2.59%) |
Nov 12, 2012 | 4.680 | 4.700 | 4.640 | 4.640 | 175,191 | -0.09(-1.90%) |
Nov 09, 2012 | 4.830 | 4.850 | 4.720 | 4.730 | 71,377 | -0.13(-2.67%) |
Nov 08, 2012 | 4.860 | 4.880 | 4.800 | 4.860 | 24,376 | -0.14(-2.80%) |
Nov 07, 2012 | 4.950 | 5.020 | 4.880 | 5.000 | 39,204 | -0.12(-2.34%) |
Nov 06, 2012 | 5.090 | 5.130 | 5.040 | 5.120 | 67,006 | +0.06(+1.19%) |
Nov 05, 2012 | 5.000 | 5.080 | 4.970 | 5.060 | 168,767 | +0.02(+0.40%) |
Nov 02, 2012 | 5.040 | 5.080 | 5.000 | 5.040 | 175,992 | -0.14(-2.70%) |
Nov 01, 2012 | 5.040 | 5.180 | 5.010 | 5.180 | 105,958 | +0.11(+2.17%) |
Oct 31, 2012 | 5.060 | 5.150 | 4.970 | 5.070 | 805,481 | +0.13(+2.63%) |
Oct 26, 2012 | 4.940 | 4.940 | 4.940 | 0 | -0.03(-0.60%) | |
Oct 25, 2012 | 4.920 | 4.970 | 4.890 | 4.970 | 31,746 | +0.05(+1.02%) |
Oct 24, 2012 | 4.920 | 4.940 | 4.890 | 4.920 | 39,413 | -0.05(-1.01%) |
Oct 23, 2012 | 4.900 | 5.000 | 4.900 | 4.970 | 52,602 | -0.15(-2.93%) |
Oct 19, 2012 | 5.140 | 5.240 | 5.040 | 5.120 | 373,894 | -0.06(-1.16%) |
Oct 18, 2012 | 5.150 | 5.200 | 5.130 | 5.180 | 46,952 | +0.01(+0.19%) |
Oct 17, 2012 | 5.090 | 5.180 | 5.090 | 5.170 | 103,962 | +0.17(+3.40%) |
Oct 16, 2012 | 4.970 | 5.040 | 4.970 | 5.000 | 319,572 | -0.03(-0.60%) |
Oct 15, 2012 | 4.960 | 5.050 | 4.920 | 5.030 | 1,197,276 | +0.07(+1.41%) |
Oct 12, 2012 | 4.960 | 4.990 | 4.920 | 4.960 | 26,615 | +0.00(+0.00%) |
Oct 11, 2012 | 4.910 | 4.999 | 4.910 | 4.960 | 20,104 | +0.01(+0.20%) |
Oct 10, 2012 | 4.900 | 4.950 | 4.880 | 4.950 | 18,667 | -0.04(-0.80%) |
Oct 09, 2012 | 5.060 | 5.069 | 4.990 | 4.990 | 15,895 | -0.13(-2.54%) |
Oct 08, 2012 | 5.120 | 5.140 | 5.070 | 5.120 | 8,761 | -0.05(-0.97%) |
Oct 06, 2012 | 5.260 | 5.260 | 5.130 | 5.170 | 20,213 | +0.00(+0.00%) |
Oct 05, 2012 | 5.260 | 5.260 | 5.130 | 5.170 | 20,213 | -0.26(-4.79%) |
Oct 04, 2012 | 5.350 | 5.450 | 5.350 | 5.430 | 31,402 | +0.05(+0.93%) |
Oct 03, 2012 | 5.340 | 5.400 | 5.310 | 5.380 | 32,788 | -0.01(-0.19%) |
Oct 02, 2012 | 5.380 | 5.420 | 5.360 | 5.390 | 15,871 | +0.07(+1.32%) |