Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.030 | 6.180 | 6.030 | 6.180 | 91,979 | +0.11(+1.81%) |
Dec 28, 2012 | 6.000 | 6.100 | 6.000 | 6.070 | 125,697 | -0.06(-0.98%) |
Dec 27, 2012 | 6.130 | 6.170 | 6.080 | 6.130 | 92,949 | +0.04(+0.66%) |
Dec 26, 2012 | 5.920 | 6.200 | 5.920 | 6.090 | 117,511 | +0.02(+0.33%) |
Dec 24, 2012 | 6.050 | 6.100 | 6.050 | 6.070 | 68,246 | -0.02(-0.33%) |
Dec 21, 2012 | 6.040 | 6.110 | 6.040 | 6.090 | 169,060 | -0.01(-0.16%) |
Dec 20, 2012 | 6.150 | 6.150 | 6.050 | 6.100 | 104,010 | +0.07(+1.16%) |
Dec 19, 2012 | 6.060 | 6.120 | 6.030 | 6.030 | 107,168 | +0.01(+0.17%) |
Dec 18, 2012 | 5.990 | 6.050 | 5.980 | 6.020 | 78,543 | +0.03(+0.50%) |
Dec 17, 2012 | 5.890 | 5.990 | 5.880 | 5.990 | 106,018 | +0.10(+1.70%) |
Dec 14, 2012 | 5.860 | 5.930 | 5.850 | 5.890 | 102,973 | +0.07(+1.20%) |
Dec 13, 2012 | 5.810 | 5.860 | 5.800 | 5.820 | 83,703 | +0.01(+0.17%) |
Dec 12, 2012 | 5.760 | 5.850 | 5.760 | 5.810 | 102,070 | +0.04(+0.69%) |
Dec 11, 2012 | 5.760 | 5.800 | 5.754 | 5.770 | 154,598 | +0.05(+0.87%) |
Dec 10, 2012 | 5.700 | 5.770 | 5.700 | 5.720 | 67,670 | -0.03(-0.52%) |
Dec 07, 2012 | 5.740 | 5.760 | 5.700 | 5.750 | 201,856 | -0.05(-0.86%) |
Dec 06, 2012 | 5.790 | 5.800 | 5.740 | 5.800 | 88,248 | +0.03(+0.52%) |
Dec 05, 2012 | 5.740 | 5.840 | 5.720 | 5.770 | 115,429 | +0.07(+1.23%) |
Dec 04, 2012 | 5.690 | 5.730 | 5.670 | 5.700 | 171,166 | +0.06(+1.06%) |
Nov 30, 2012 | 5.580 | 5.640 | 5.550 | 5.640 | 65,798 | +0.01(+0.18%) |
Nov 29, 2012 | 5.670 | 5.680 | 5.610 | 5.630 | 69,786 | +0.01(+0.18%) |
Nov 28, 2012 | 5.510 | 5.620 | 5.500 | 5.620 | 48,839 | +0.07(+1.26%) |
Nov 27, 2012 | 5.490 | 5.620 | 5.490 | 5.550 | 161,849 | -0.06(-1.07%) |
Nov 26, 2012 | 5.539 | 5.650 | 5.520 | 5.610 | 1,158,453 | +0.10(+1.81%) |
Nov 24, 2012 | 5.420 | 5.520 | 5.420 | 5.510 | 1,562,964 | +0.00(+0.00%) |
Nov 23, 2012 | 5.420 | 5.520 | 5.420 | 5.510 | 1,562,964 | +0.19(+3.57%) |
Nov 21, 2012 | 5.330 | 5.350 | 5.300 | 5.320 | 236,968 | -0.07(-1.30%) |
Nov 20, 2012 | 5.310 | 5.390 | 5.290 | 5.390 | 332,297 | +0.05(+0.94%) |
Nov 19, 2012 | 5.290 | 5.370 | 5.290 | 5.340 | 293,018 | +0.13(+2.50%) |
Nov 16, 2012 | 5.220 | 5.250 | 5.180 | 5.210 | 332,489 | -0.11(-2.07%) |
Nov 15, 2012 | 5.290 | 5.370 | 5.290 | 5.320 | 129,041 | +0.04(+0.76%) |
Nov 14, 2012 | 5.330 | 5.350 | 5.260 | 5.280 | 205,074 | -0.15(-2.76%) |
Nov 13, 2012 | 5.310 | 5.440 | 5.310 | 5.430 | 526,417 | +0.06(+1.12%) |
Nov 12, 2012 | 5.340 | 5.400 | 5.320 | 5.370 | 291,541 | +0.04(+0.75%) |
Nov 09, 2012 | 5.270 | 5.340 | 5.230 | 5.330 | 200,586 | -0.03(-0.56%) |
Nov 08, 2012 | 5.370 | 5.390 | 5.310 | 5.360 | 182,976 | -0.08(-1.47%) |
Nov 07, 2012 | 5.410 | 5.460 | 5.390 | 5.440 | 140,355 | -0.03(-0.55%) |
Nov 06, 2012 | 5.420 | 5.500 | 5.420 | 5.470 | 47,390 | +0.07(+1.30%) |
Nov 05, 2012 | 5.400 | 5.430 | 5.360 | 5.400 | 26,523 | +0.15(+2.86%) |
Nov 02, 2012 | 5.280 | 5.310 | 5.250 | 5.250 | 27,528 | -0.12(-2.23%) |
Nov 01, 2012 | 5.310 | 5.370 | 5.250 | 5.370 | 44,618 | -0.08(-1.47%) |
Oct 31, 2012 | 5.460 | 5.470 | 5.330 | 5.450 | 145,040 | +0.04(+0.74%) |
Oct 26, 2012 | 5.410 | 5.410 | 5.410 | 0 | +0.05(+0.93%) | |
Oct 25, 2012 | 5.360 | 5.380 | 5.340 | 5.360 | 33,583 | +0.09(+1.71%) |
Oct 24, 2012 | 5.330 | 5.330 | 5.260 | 5.270 | 47,166 | -0.06(-1.13%) |
Oct 23, 2012 | 5.330 | 5.370 | 5.320 | 5.330 | 40,444 | -0.01(-0.19%) |
Oct 19, 2012 | 5.400 | 5.420 | 5.340 | 5.340 | 53,482 | -0.10(-1.84%) |
Oct 18, 2012 | 5.430 | 5.490 | 5.400 | 5.440 | 31,602 | -0.01(-0.11%) |
Oct 17, 2012 | 5.420 | 5.540 | 5.420 | 5.446 | 31,485 | +0.06(+1.04%) |
Oct 16, 2012 | 5.370 | 5.430 | 5.354 | 5.390 | 76,967 | +0.08(+1.51%) |
Oct 15, 2012 | 5.291 | 5.320 | 5.250 | 5.310 | 59,817 | -0.02(-0.38%) |
Oct 12, 2012 | 5.390 | 5.390 | 5.310 | 5.330 | 32,930 | -0.03(-0.56%) |
Oct 11, 2012 | 5.400 | 5.420 | 5.360 | 5.360 | 36,539 | -0.02(-0.37%) |
Oct 10, 2012 | 5.390 | 5.420 | 5.370 | 5.380 | 32,387 | -0.02(-0.37%) |
Oct 09, 2012 | 5.441 | 5.450 | 5.400 | 5.400 | 25,964 | -0.16(-2.88%) |
Oct 08, 2012 | 5.490 | 5.580 | 5.490 | 5.560 | 23,315 | -0.05(-0.89%) |
Oct 06, 2012 | 5.640 | 5.660 | 5.570 | 5.610 | 39,194 | +0.00(+0.00%) |
Oct 05, 2012 | 5.640 | 5.660 | 5.570 | 5.610 | 39,194 | +0.00(+0.00%) |
Oct 04, 2012 | 5.530 | 5.640 | 5.520 | 5.610 | 33,176 | +0.11(+2.00%) |
Oct 03, 2012 | 5.500 | 5.580 | 5.490 | 5.500 | 67,075 | -0.10(-1.79%) |
Oct 02, 2012 | 5.610 | 5.620 | 5.520 | 5.600 | 78,080 | +0.07(+1.27%) |