Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.960 | 6.040 | 5.760 | 5.950 | 36,515 | -0.05(-0.83%) |
Dec 28, 2012 | 6.040 | 6.135 | 5.920 | 6.000 | 29,414 | -0.11(-1.80%) |
Dec 27, 2012 | 6.040 | 6.120 | 5.940 | 6.110 | 47,584 | +0.04(+0.66%) |
Dec 26, 2012 | 6.180 | 6.180 | 6.000 | 6.070 | 21,597 | -0.03(-0.49%) |
Dec 24, 2012 | 5.830 | 6.200 | 5.780 | 6.100 | 29,108 | +0.26(+4.45%) |
Dec 21, 2012 | 5.880 | 5.920 | 5.700 | 5.840 | 77,570 | -0.04(-0.68%) |
Dec 20, 2012 | 5.970 | 6.020 | 5.760 | 5.880 | 195,814 | -0.14(-2.33%) |
Dec 19, 2012 | 6.000 | 6.160 | 5.930 | 6.020 | 115,657 | +0.01(+0.17%) |
Dec 18, 2012 | 6.180 | 6.390 | 5.930 | 6.010 | 78,029 | -0.21(-3.38%) |
Dec 17, 2012 | 6.340 | 6.340 | 6.190 | 6.220 | 37,759 | -0.12(-1.89%) |
Dec 14, 2012 | 6.530 | 6.530 | 6.250 | 6.340 | 28,986 | -0.15(-2.31%) |
Dec 13, 2012 | 6.370 | 6.530 | 6.370 | 6.490 | 13,082 | +0.08(+1.25%) |
Dec 12, 2012 | 6.600 | 6.600 | 6.380 | 6.410 | 58,674 | -0.17(-2.58%) |
Dec 11, 2012 | 6.640 | 6.645 | 6.550 | 6.580 | 22,644 | -0.05(-0.75%) |
Dec 10, 2012 | 6.620 | 6.660 | 6.500 | 6.630 | 29,662 | +0.01(+0.15%) |
Dec 07, 2012 | 6.700 | 6.720 | 6.580 | 6.620 | 73,170 | -0.07(-1.05%) |
Dec 06, 2012 | 6.640 | 6.710 | 6.620 | 6.690 | 37,735 | +0.01(+0.15%) |
Dec 05, 2012 | 6.670 | 6.690 | 6.510 | 6.680 | 61,600 | +0.04(+0.60%) |
Dec 04, 2012 | 6.580 | 6.700 | 6.511 | 6.640 | 76,673 | +0.10(+1.53%) |
Nov 30, 2012 | 6.550 | 6.560 | 6.470 | 6.540 | 15,697 | -0.01(-0.15%) |
Nov 29, 2012 | 6.450 | 6.650 | 6.449 | 6.550 | 110,043 | +0.15(+2.34%) |
Nov 28, 2012 | 6.400 | 6.450 | 6.220 | 6.400 | 58,575 | +0.01(+0.16%) |
Nov 27, 2012 | 6.380 | 6.500 | 6.260 | 6.390 | 49,155 | -0.03(-0.47%) |
Nov 26, 2012 | 6.250 | 6.420 | 6.080 | 6.420 | 42,649 | +0.13(+2.07%) |
Nov 23, 2012 | 6.160 | 6.370 | 6.110 | 6.290 | 49,190 | +0.13(+2.11%) |
Nov 21, 2012 | 6.180 | 6.290 | 6.070 | 6.160 | 25,443 | +0.12(+1.99%) |
Nov 20, 2012 | 6.040 | 6.310 | 6.000 | 6.040 | 68,827 | +0.02(+0.33%) |
Nov 19, 2012 | 6.000 | 6.040 | 5.970 | 6.020 | 36,672 | +0.09(+1.52%) |
Nov 16, 2012 | 6.030 | 6.110 | 5.780 | 5.930 | 68,994 | -0.07(-1.17%) |
Nov 15, 2012 | 6.160 | 6.330 | 5.900 | 6.000 | 50,801 | -0.21(-3.38%) |
Nov 14, 2012 | 6.720 | 6.750 | 6.180 | 6.210 | 111,677 | -0.21(-3.27%) |
Nov 13, 2012 | 6.660 | 6.660 | 6.400 | 6.420 | 62,604 | -0.25(-3.75%) |
Nov 12, 2012 | 6.730 | 6.740 | 6.550 | 6.670 | 53,207 | +0.01(+0.15%) |
Nov 09, 2012 | 6.510 | 6.710 | 6.510 | 6.660 | 50,936 | +0.12(+1.83%) |
Nov 08, 2012 | 6.500 | 6.720 | 6.470 | 6.540 | 45,059 | +0.05(+0.77%) |
Nov 07, 2012 | 6.430 | 6.660 | 6.150 | 6.490 | 47,762 | -0.14(-2.11%) |
Nov 06, 2012 | 6.390 | 6.640 | 6.390 | 6.630 | 35,782 | +0.14(+2.16%) |
Nov 05, 2012 | 6.400 | 6.500 | 6.350 | 6.490 | 50,555 | +0.10(+1.56%) |
Nov 02, 2012 | 6.370 | 6.500 | 6.300 | 6.390 | 47,658 | +0.12(+1.91%) |
Nov 01, 2012 | 6.490 | 6.500 | 6.150 | 6.270 | 158,711 | -0.19(-2.94%) |
Oct 31, 2012 | 6.300 | 6.570 | 6.260 | 6.460 | 86,969 | +0.24(+3.86%) |
Oct 26, 2012 | 6.200 | 6.220 | 6.220 | 6.220 | 29,000 | +0.05(+0.81%) |
Oct 25, 2012 | 5.960 | 6.200 | 5.910 | 6.170 | 33,855 | +0.23(+3.87%) |
Oct 24, 2012 | 5.980 | 5.980 | 5.870 | 5.940 | 12,900 | -0.04(-0.67%) |
Oct 23, 2012 | 5.850 | 5.980 | 5.790 | 5.980 | 33,691 | +0.01(+0.17%) |
Oct 19, 2012 | 6.020 | 6.050 | 5.810 | 5.970 | 63,963 | -0.06(-1.00%) |
Oct 18, 2012 | 6.020 | 6.070 | 5.990 | 6.030 | 19,592 | +0.01(+0.17%) |
Oct 17, 2012 | 6.000 | 6.020 | 5.920 | 6.020 | 33,790 | +0.02(+0.33%) |
Oct 16, 2012 | 5.730 | 6.000 | 5.730 | 6.000 | 78,245 | +0.25(+4.35%) |
Oct 15, 2012 | 5.710 | 5.750 | 5.450 | 5.750 | 109,369 | +0.00(+0.00%) |
Oct 12, 2012 | 5.830 | 5.920 | 5.700 | 5.750 | 60,847 | -0.12(-2.04%) |
Oct 11, 2012 | 5.950 | 5.970 | 5.800 | 5.870 | 55,461 | -0.07(-1.18%) |
Oct 10, 2012 | 6.000 | 6.000 | 5.800 | 5.940 | 69,715 | -0.05(-0.83%) |
Oct 09, 2012 | 6.000 | 6.210 | 5.800 | 5.990 | 164,602 | +0.05(+0.84%) |
Oct 08, 2012 | 6.540 | 6.740 | 5.900 | 5.940 | 419,385 | -0.74(-11.08%) |
Oct 05, 2012 | 6.600 | 6.770 | 6.540 | 6.680 | 102,436 | +0.09(+1.37%) |
Oct 04, 2012 | 6.680 | 6.730 | 6.450 | 6.590 | 81,381 | -0.10(-1.49%) |
Oct 03, 2012 | 6.750 | 6.750 | 6.500 | 6.690 | 36,981 | -0.04(-0.59%) |
Oct 02, 2012 | 6.700 | 6.820 | 6.490 | 6.730 | 150,598 | +0.04(+0.60%) |