Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.731 | 5.970 | 5.731 | 5.942 | 230,714 | +0.21(+3.67%) |
Dec 28, 2012 | 5.396 | 6.085 | 5.387 | 5.731 | 387,357 | +0.17(+3.10%) |
Dec 27, 2012 | 5.703 | 5.741 | 5.358 | 5.559 | 187,989 | -0.03(-0.51%) |
Dec 26, 2012 | 5.368 | 5.836 | 5.368 | 5.588 | 376,155 | +0.28(+5.23%) |
Dec 24, 2012 | 5.616 | 5.616 | 5.291 | 5.310 | 108,804 | -0.14(-2.63%) |
Dec 21, 2012 | 5.693 | 5.913 | 5.454 | 5.454 | 566,409 | -0.52(-8.65%) |
Dec 20, 2012 | 6.573 | 6.698 | 5.695 | 5.970 | 481,219 | -0.55(-8.37%) |
Dec 19, 2012 | 6.344 | 6.832 | 6.334 | 6.516 | 534,451 | +0.28(+4.45%) |
Dec 18, 2012 | 5.932 | 6.315 | 5.836 | 6.238 | 367,590 | +0.31(+5.16%) |
Dec 17, 2012 | 5.760 | 6.066 | 5.611 | 5.932 | 340,584 | +0.24(+4.20%) |
Dec 14, 2012 | 5.703 | 6.066 | 5.635 | 5.693 | 379,030 | -0.11(-1.82%) |
Dec 13, 2012 | 5.942 | 6.063 | 5.607 | 5.798 | 348,022 | -0.25(-4.11%) |
Dec 12, 2012 | 5.291 | 6.409 | 5.234 | 6.047 | 1,023,389 | +0.99(+19.47%) |
Dec 11, 2012 | 4.899 | 5.061 | 4.841 | 5.061 | 302,931 | +0.16(+3.32%) |
Dec 10, 2012 | 4.870 | 5.167 | 4.631 | 4.899 | 566,923 | +0.42(+9.40%) |
Dec 07, 2012 | 4.334 | 4.918 | 4.143 | 4.478 | 821,529 | +0.54(+13.59%) |
Dec 06, 2012 | 4.066 | 4.066 | 3.923 | 3.942 | 82,343 | -0.12(-3.06%) |
Dec 05, 2012 | 3.980 | 4.162 | 3.980 | 4.066 | 57,964 | +0.09(+2.16%) |
Dec 04, 2012 | 4.020 | 4.076 | 3.941 | 3.980 | 32,880 | -0.09(-2.12%) |
Nov 30, 2012 | 4.191 | 4.286 | 3.923 | 4.066 | 107,668 | -0.12(-2.97%) |
Nov 29, 2012 | 4.133 | 4.372 | 3.856 | 4.191 | 120,936 | -0.06(-1.35%) |
Nov 28, 2012 | 3.923 | 4.306 | 3.923 | 4.248 | 155,309 | +0.33(+8.29%) |
Nov 27, 2012 | 3.770 | 3.923 | 3.636 | 3.923 | 138,224 | +0.13(+3.54%) |
Nov 26, 2012 | 3.349 | 3.789 | 3.349 | 3.789 | 97,992 | +0.44(+13.14%) |
Nov 23, 2012 | 3.320 | 3.368 | 3.311 | 3.349 | 24,002 | -0.01(-0.28%) |
Nov 21, 2012 | 3.253 | 3.435 | 3.253 | 3.358 | 34,369 | -0.04(-1.13%) |
Nov 20, 2012 | 3.397 | 3.526 | 3.330 | 3.397 | 58,837 | +0.04(+1.14%) |
Nov 19, 2012 | 3.205 | 3.473 | 3.043 | 3.358 | 66,921 | +0.17(+5.41%) |
Nov 16, 2012 | 3.301 | 3.359 | 3.177 | 3.186 | 52,498 | -0.17(-5.13%) |
Nov 15, 2012 | 3.349 | 3.358 | 3.177 | 3.358 | 44,778 | +0.03(+0.86%) |
Nov 14, 2012 | 3.473 | 3.492 | 3.320 | 3.330 | 67,820 | -0.23(-6.45%) |
Nov 13, 2012 | 3.550 | 3.693 | 3.387 | 3.559 | 127,037 | -0.04(-1.06%) |
Nov 12, 2012 | 3.578 | 3.703 | 3.349 | 3.598 | 48,265 | -0.03(-0.79%) |
Nov 09, 2012 | 3.521 | 3.626 | 3.444 | 3.626 | 32,328 | +0.09(+2.43%) |
Nov 08, 2012 | 3.645 | 3.655 | 3.521 | 3.540 | 41,750 | -0.14(-3.90%) |
Nov 07, 2012 | 3.665 | 3.701 | 3.569 | 3.684 | 23,575 | -0.03(-0.77%) |
Nov 06, 2012 | 3.779 | 3.779 | 3.521 | 3.712 | 127,142 | -0.04(-1.02%) |
Nov 05, 2012 | 3.607 | 3.779 | 3.580 | 3.751 | 15,009 | +0.07(+1.82%) |
Nov 02, 2012 | 3.722 | 3.770 | 3.502 | 3.684 | 26,771 | -0.08(-2.04%) |
Nov 01, 2012 | 3.789 | 3.818 | 3.665 | 3.760 | 25,038 | -0.01(-0.25%) |
Oct 31, 2012 | 3.559 | 3.770 | 3.559 | 3.770 | 34,575 | +0.14(+3.96%) |
Oct 26, 2012 | 3.559 | 3.626 | 3.626 | 3.626 | 35,326 | +0.02(+0.53%) |
Oct 25, 2012 | 3.502 | 3.626 | 3.502 | 3.607 | 27,743 | +0.08(+2.17%) |
Oct 24, 2012 | 3.559 | 3.578 | 3.521 | 3.531 | 13,191 | +0.01(+0.27%) |
Oct 23, 2012 | 3.588 | 3.626 | 3.408 | 3.521 | 26,668 | +0.05(+1.38%) |
Oct 19, 2012 | 3.751 | 3.751 | 3.444 | 3.473 | 112,073 | -0.29(-7.63%) |
Oct 18, 2012 | 3.741 | 3.827 | 3.645 | 3.760 | 63,369 | +0.14(+3.97%) |
Oct 17, 2012 | 3.770 | 3.779 | 3.511 | 3.617 | 62,643 | -0.15(-4.06%) |
Oct 16, 2012 | 3.827 | 3.827 | 3.684 | 3.770 | 43,960 | -0.03(-0.76%) |
Oct 15, 2012 | 3.540 | 3.808 | 3.502 | 3.798 | 84,666 | +0.23(+6.43%) |
Oct 12, 2012 | 3.684 | 3.684 | 3.502 | 3.569 | 32,582 | -0.06(-1.58%) |
Oct 11, 2012 | 3.320 | 3.827 | 3.318 | 3.626 | 148,345 | +0.29(+8.60%) |
Oct 10, 2012 | 3.444 | 3.444 | 3.263 | 3.339 | 106,239 | -0.13(-3.86%) |
Oct 09, 2012 | 3.674 | 3.770 | 3.435 | 3.473 | 95,593 | -0.23(-6.20%) |
Oct 08, 2012 | 3.827 | 3.827 | 3.655 | 3.703 | 30,189 | -0.10(-2.52%) |
Oct 05, 2012 | 4.066 | 4.066 | 3.798 | 3.798 | 178,984 | -0.33(-7.89%) |
Oct 04, 2012 | 3.550 | 4.459 | 3.301 | 4.124 | 541,298 | +0.55(+15.55%) |
Oct 03, 2012 | 3.645 | 3.674 | 3.540 | 3.569 | 21,479 | -0.11(-3.12%) |
Oct 02, 2012 | 3.703 | 3.703 | 3.661 | 3.684 | 18,036 | +0.03(+0.79%) |