Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.560 | 6.800 | 6.510 | 6.530 | 15,551 | -0.15(-2.25%) |
Dec 28, 2012 | 6.630 | 6.740 | 6.610 | 6.680 | 33,034 | -0.19(-2.77%) |
Dec 27, 2012 | 6.910 | 6.910 | 6.820 | 6.870 | 49,355 | -0.15(-2.14%) |
Dec 26, 2012 | 7.110 | 7.110 | 6.660 | 7.020 | 8,714 | +0.05(+0.72%) |
Dec 24, 2012 | 6.930 | 7.018 | 6.700 | 6.970 | 25,787 | +0.19(+2.80%) |
Dec 21, 2012 | 6.670 | 6.820 | 6.670 | 6.780 | 27,659 | +0.19(+2.88%) |
Dec 20, 2012 | 6.640 | 6.670 | 6.570 | 6.590 | 92,792 | +0.04(+0.61%) |
Dec 19, 2012 | 6.520 | 6.580 | 6.520 | 6.550 | 28,508 | +0.09(+1.39%) |
Dec 18, 2012 | 6.370 | 6.490 | 6.370 | 6.460 | 28,499 | +0.33(+5.37%) |
Dec 17, 2012 | 6.090 | 6.190 | 6.090 | 6.131 | 47,902 | +0.10(+1.67%) |
Dec 14, 2012 | 6.060 | 6.110 | 5.950 | 6.030 | 29,014 | -0.02(-0.33%) |
Dec 13, 2012 | 5.950 | 6.080 | 5.950 | 6.050 | 52,521 | +0.10(+1.68%) |
Dec 12, 2012 | 5.830 | 5.960 | 5.830 | 5.950 | 37,493 | +0.20(+3.48%) |
Dec 11, 2012 | 5.770 | 5.800 | 5.740 | 5.750 | 56,487 | -0.01(-0.17%) |
Dec 10, 2012 | 5.760 | 5.780 | 5.720 | 5.760 | 63,330 | -0.08(-1.37%) |
Dec 07, 2012 | 5.860 | 5.870 | 5.750 | 5.840 | 21,452 | -0.20(-3.31%) |
Dec 06, 2012 | 5.960 | 6.040 | 5.930 | 6.040 | 26,218 | +0.04(+0.67%) |
Dec 05, 2012 | 5.990 | 6.140 | 5.930 | 6.000 | 104,208 | -0.12(-1.96%) |
Dec 04, 2012 | 6.010 | 6.230 | 6.000 | 6.120 | 524,978 | +0.37(+6.43%) |
Nov 30, 2012 | 5.800 | 5.810 | 5.750 | 5.750 | 31,548 | -0.12(-2.04%) |
Nov 29, 2012 | 5.880 | 5.890 | 5.850 | 5.870 | 57,671 | +0.08(+1.38%) |
Nov 28, 2012 | 5.750 | 5.820 | 5.750 | 5.790 | 34,221 | +0.04(+0.70%) |
Nov 27, 2012 | 5.690 | 5.770 | 5.670 | 5.750 | 35,320 | +0.16(+2.86%) |
Nov 26, 2012 | 5.620 | 5.620 | 5.550 | 5.590 | 29,144 | -0.07(-1.24%) |
Nov 24, 2012 | 5.780 | 5.810 | 5.650 | 5.660 | 8,710 | +0.00(+0.00%) |
Nov 23, 2012 | 5.780 | 5.810 | 5.650 | 5.660 | 8,710 | -0.15(-2.58%) |
Nov 21, 2012 | 5.860 | 5.910 | 5.810 | 5.810 | 115,043 | +0.00(+0.00%) |
Nov 20, 2012 | 5.880 | 5.890 | 5.800 | 5.810 | 26,930 | -0.06(-1.02%) |
Nov 19, 2012 | 5.870 | 5.900 | 5.820 | 5.870 | 29,599 | +0.18(+3.16%) |
Nov 16, 2012 | 5.600 | 5.690 | 5.590 | 5.690 | 35,266 | +0.22(+4.02%) |
Nov 15, 2012 | 5.470 | 5.500 | 5.400 | 5.470 | 31,761 | +0.17(+3.21%) |
Nov 14, 2012 | 5.440 | 5.500 | 5.300 | 5.300 | 28,196 | -0.01(-0.19%) |
Nov 13, 2012 | 5.380 | 5.380 | 5.310 | 5.310 | 22,629 | -0.11(-2.03%) |
Nov 12, 2012 | 5.420 | 5.450 | 5.340 | 5.420 | 34,002 | +0.04(+0.74%) |
Nov 09, 2012 | 5.380 | 5.490 | 5.370 | 5.380 | 33,484 | +0.01(+0.19%) |
Nov 08, 2012 | 5.420 | 5.440 | 5.360 | 5.370 | 60,884 | -0.14(-2.54%) |
Nov 07, 2012 | 5.530 | 5.540 | 5.470 | 5.510 | 13,679 | -0.07(-1.25%) |
Nov 06, 2012 | 5.630 | 5.630 | 5.580 | 5.580 | 12,064 | +0.06(+1.09%) |
Nov 05, 2012 | 5.570 | 5.570 | 5.500 | 5.520 | 28,236 | -0.09(-1.60%) |
Nov 02, 2012 | 5.590 | 5.630 | 5.560 | 5.610 | 16,719 | +0.05(+0.90%) |
Nov 01, 2012 | 5.630 | 5.700 | 5.550 | 5.560 | 40,968 | +0.00(+0.00%) |
Oct 31, 2012 | 5.580 | 5.710 | 5.400 | 5.560 | 32,419 | +0.01(+0.18%) |
Oct 26, 2012 | 5.550 | 5.550 | 5.550 | 0 | +0.03(+0.54%) | |
Oct 25, 2012 | 5.630 | 5.630 | 5.490 | 5.520 | 86,759 | -0.05(-0.90%) |
Oct 24, 2012 | 5.770 | 5.810 | 5.570 | 5.570 | 23,587 | -0.01(-0.18%) |
Oct 23, 2012 | 5.550 | 5.580 | 5.450 | 5.580 | 31,167 | +0.10(+1.82%) |
Oct 19, 2012 | 5.630 | 5.680 | 5.470 | 5.480 | 43,928 | -0.16(-2.84%) |
Oct 18, 2012 | 5.620 | 5.770 | 5.600 | 5.640 | 23,137 | +0.10(+1.81%) |
Oct 17, 2012 | 5.690 | 5.700 | 5.520 | 5.540 | 57,513 | +0.27(+5.12%) |
Oct 16, 2012 | 5.250 | 5.382 | 5.250 | 5.270 | 99,450 | +0.20(+3.94%) |
Oct 15, 2012 | 5.140 | 5.140 | 5.060 | 5.070 | 21,341 | +0.03(+0.60%) |
Oct 12, 2012 | 4.970 | 5.120 | 4.970 | 5.040 | 14,031 | +0.16(+3.28%) |
Oct 11, 2012 | 5.000 | 5.000 | 4.880 | 4.880 | 7,287 | +0.03(+0.62%) |
Oct 10, 2012 | 4.910 | 4.990 | 4.850 | 4.850 | 19,495 | -0.00(-0.02%) |
Oct 09, 2012 | 4.990 | 5.010 | 4.851 | 4.851 | 13,098 | -0.03(-0.59%) |
Oct 08, 2012 | 4.920 | 4.930 | 4.880 | 4.880 | 22,662 | +0.01(+0.21%) |
Oct 06, 2012 | 4.930 | 4.940 | 4.870 | 4.870 | 11,695 | +0.00(+0.00%) |
Oct 05, 2012 | 4.930 | 4.940 | 4.870 | 4.870 | 11,695 | -0.01(-0.20%) |
Oct 04, 2012 | 4.870 | 4.950 | 4.850 | 4.880 | 41,754 | +0.07(+1.46%) |
Oct 03, 2012 | 4.770 | 4.910 | 4.750 | 4.810 | 52,939 | -0.11(-2.24%) |
Oct 02, 2012 | 4.980 | 4.980 | 4.760 | 4.920 | 35,141 | +0.10(+2.07%) |