Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.535 | 5.663 | 5.535 | 5.663 | 526,713 | +0.11(+2.00%) |
Dec 28, 2012 | 5.655 | 5.655 | 5.535 | 5.553 | 253,565 | -0.08(-1.36%) |
Dec 27, 2012 | 5.642 | 5.715 | 5.578 | 5.629 | 380,655 | +0.01(+0.11%) |
Dec 26, 2012 | 5.661 | 5.661 | 5.598 | 5.623 | 109,884 | -0.04(-0.67%) |
Dec 24, 2012 | 5.623 | 5.691 | 5.623 | 5.661 | 133,686 | +0.02(+0.30%) |
Dec 21, 2012 | 5.542 | 5.695 | 5.542 | 5.644 | 266,698 | +0.02(+0.38%) |
Dec 20, 2012 | 5.657 | 5.699 | 5.593 | 5.623 | 179,198 | -0.01(-0.15%) |
Dec 19, 2012 | 5.534 | 5.631 | 5.513 | 5.631 | 210,128 | +0.06(+1.14%) |
Dec 18, 2012 | 5.470 | 5.568 | 5.457 | 5.568 | 263,286 | +0.07(+1.23%) |
Dec 17, 2012 | 5.504 | 5.538 | 5.457 | 5.500 | 174,857 | -0.04(-0.77%) |
Dec 14, 2012 | 5.513 | 5.581 | 5.504 | 5.542 | 267,045 | -0.01(-0.23%) |
Dec 13, 2012 | 5.581 | 5.602 | 5.538 | 5.555 | 157,627 | -0.05(-0.83%) |
Dec 12, 2012 | 5.568 | 5.627 | 5.553 | 5.602 | 161,395 | +0.02(+0.38%) |
Dec 11, 2012 | 5.568 | 5.581 | 5.551 | 5.581 | 164,486 | +0.07(+1.19%) |
Dec 10, 2012 | 5.464 | 5.536 | 5.447 | 5.515 | 249,953 | +0.01(+0.23%) |
Dec 07, 2012 | 5.405 | 5.564 | 5.405 | 5.502 | 305,290 | -0.04(-0.76%) |
Dec 06, 2012 | 5.565 | 5.582 | 5.540 | 5.544 | 203,685 | -0.05(-0.83%) |
Dec 05, 2012 | 5.599 | 5.646 | 5.582 | 5.591 | 189,987 | -0.03(-0.45%) |
Dec 04, 2012 | 5.608 | 5.633 | 5.603 | 5.616 | 180,597 | -0.04(-0.75%) |
Nov 30, 2012 | 5.667 | 5.675 | 5.634 | 5.658 | 207,435 | -0.03(-0.59%) |
Nov 29, 2012 | 5.671 | 5.709 | 5.671 | 5.692 | 149,910 | +0.01(+0.15%) |
Nov 28, 2012 | 5.662 | 5.717 | 5.662 | 5.684 | 166,313 | -0.01(-0.22%) |
Nov 27, 2012 | 5.700 | 5.721 | 5.633 | 5.696 | 172,065 | +0.03(+0.45%) |
Nov 26, 2012 | 5.894 | 5.937 | 5.654 | 5.671 | 149,149 | -0.11(-1.83%) |
Nov 23, 2012 | 5.730 | 5.776 | 5.730 | 5.776 | 99,585 | +0.07(+1.26%) |
Nov 21, 2012 | 5.700 | 5.738 | 5.637 | 5.705 | 182,175 | +0.03(+0.52%) |
Nov 20, 2012 | 5.688 | 5.700 | 5.624 | 5.675 | 163,454 | -0.03(-0.44%) |
Nov 19, 2012 | 5.730 | 5.730 | 5.679 | 5.700 | 154,010 | +0.03(+0.45%) |
Nov 16, 2012 | 5.485 | 5.721 | 5.464 | 5.675 | 295,779 | +0.19(+3.46%) |
Nov 15, 2012 | 5.401 | 5.489 | 5.295 | 5.485 | 467,392 | +0.04(+0.78%) |
Nov 14, 2012 | 5.489 | 5.540 | 5.359 | 5.443 | 542,884 | -0.08(-1.49%) |
Nov 13, 2012 | 5.534 | 5.542 | 5.496 | 5.525 | 266,675 | -0.01(-0.15%) |
Nov 12, 2012 | 5.534 | 5.634 | 5.521 | 5.534 | 178,048 | -0.01(-0.15%) |
Nov 09, 2012 | 5.555 | 5.563 | 5.521 | 5.542 | 228,967 | -0.04(-0.75%) |
Nov 08, 2012 | 5.592 | 5.601 | 5.563 | 5.584 | 121,190 | -0.04(-0.67%) |
Nov 07, 2012 | 5.584 | 5.622 | 5.559 | 5.622 | 146,478 | -0.02(-0.30%) |
Nov 06, 2012 | 5.592 | 5.643 | 5.563 | 5.639 | 294,091 | +0.03(+0.45%) |
Nov 05, 2012 | 5.622 | 5.643 | 5.584 | 5.613 | 165,017 | -0.04(-0.74%) |
Nov 02, 2012 | 5.630 | 5.668 | 5.618 | 5.655 | 146,094 | +0.00(+0.00%) |
Nov 01, 2012 | 5.609 | 5.668 | 5.601 | 5.655 | 167,921 | +0.07(+1.28%) |
Oct 31, 2012 | 5.697 | 5.714 | 5.563 | 5.584 | 276,889 | -0.12(-2.13%) |
Oct 26, 2012 | 5.811 | 5.706 | 5.706 | 5.706 | 271,013 | -0.09(-1.59%) |
Oct 25, 2012 | 5.798 | 5.811 | 5.742 | 5.798 | 279,615 | +0.03(+0.58%) |
Oct 24, 2012 | 5.731 | 5.794 | 5.718 | 5.764 | 210,603 | +0.05(+0.88%) |
Oct 23, 2012 | 5.630 | 5.718 | 5.630 | 5.714 | 193,339 | +0.09(+1.57%) |
Oct 19, 2012 | 5.639 | 5.643 | 5.609 | 5.626 | 128,091 | +0.02(+0.37%) |
Oct 18, 2012 | 5.609 | 5.630 | 5.601 | 5.605 | 190,941 | -0.01(-0.22%) |
Oct 17, 2012 | 5.689 | 5.710 | 5.588 | 5.618 | 245,714 | -0.04(-0.74%) |
Oct 16, 2012 | 5.580 | 5.668 | 5.580 | 5.660 | 128,801 | +0.06(+1.12%) |
Oct 15, 2012 | 5.706 | 5.706 | 5.576 | 5.597 | 242,329 | -0.05(-0.89%) |
Oct 12, 2012 | 5.706 | 5.706 | 5.626 | 5.647 | 168,838 | -0.05(-0.85%) |
Oct 11, 2012 | 5.708 | 5.726 | 5.625 | 5.695 | 251,452 | +0.01(+0.15%) |
Oct 10, 2012 | 5.758 | 5.779 | 5.687 | 5.687 | 265,617 | -0.12(-2.08%) |
Oct 09, 2012 | 5.845 | 5.866 | 5.795 | 5.808 | 184,825 | -0.04(-0.71%) |
Oct 08, 2012 | 5.825 | 5.904 | 5.820 | 5.850 | 138,961 | -0.01(-0.21%) |
Oct 05, 2012 | 5.854 | 5.883 | 5.854 | 5.862 | 139,781 | -0.01(-0.14%) |
Oct 04, 2012 | 5.850 | 5.911 | 5.850 | 5.870 | 118,111 | +0.00(+0.07%) |
Oct 03, 2012 | 5.875 | 5.925 | 5.841 | 5.866 | 199,488 | -0.03(-0.42%) |
Oct 02, 2012 | 5.971 | 5.996 | 5.862 | 5.891 | 209,181 | -0.05(-0.84%) |