Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.882 | 5.970 | 5.858 | 5.960 | 1,387,711 | +0.05(+0.83%) |
Dec 28, 2012 | 5.892 | 5.965 | 5.872 | 5.911 | 1,825,021 | -0.02(-0.41%) |
Dec 27, 2012 | 5.882 | 5.936 | 5.818 | 5.936 | 1,414,756 | +0.07(+1.17%) |
Dec 26, 2012 | 5.882 | 5.926 | 5.823 | 5.867 | 1,199,734 | +0.00(+0.00%) |
Dec 24, 2012 | 5.858 | 5.907 | 5.838 | 5.867 | 1,144,867 | -0.01(-0.17%) |
Dec 21, 2012 | 5.877 | 5.921 | 5.838 | 5.877 | 2,826,171 | -0.06(-0.99%) |
Dec 20, 2012 | 5.853 | 5.936 | 5.828 | 5.936 | 3,539,614 | +0.11(+1.85%) |
Dec 19, 2012 | 5.872 | 5.951 | 5.823 | 5.828 | 2,983,678 | -0.01(-0.25%) |
Dec 18, 2012 | 5.804 | 5.863 | 5.774 | 5.843 | 2,954,673 | +0.06(+1.10%) |
Dec 17, 2012 | 5.818 | 5.853 | 5.750 | 5.779 | 2,613,329 | +0.00(+0.08%) |
Dec 14, 2012 | 5.828 | 5.892 | 5.760 | 5.774 | 1,998,593 | +0.01(+0.17%) |
Dec 13, 2012 | 5.833 | 5.848 | 5.755 | 5.765 | 2,423,926 | -0.07(-1.18%) |
Dec 12, 2012 | 5.931 | 6.093 | 5.791 | 5.833 | 1,877,235 | -0.08(-1.33%) |
Dec 11, 2012 | 5.960 | 5.970 | 5.902 | 5.911 | 1,154,210 | -0.02(-0.41%) |
Dec 10, 2012 | 5.926 | 5.975 | 5.897 | 5.936 | 1,778,646 | +0.02(+0.41%) |
Dec 07, 2012 | 5.902 | 5.936 | 5.887 | 5.911 | 2,144,405 | +0.02(+0.33%) |
Dec 06, 2012 | 5.858 | 5.897 | 5.838 | 5.892 | 1,916,952 | +0.04(+0.75%) |
Dec 05, 2012 | 5.902 | 5.902 | 5.809 | 5.848 | 2,137,394 | -0.04(-0.67%) |
Dec 04, 2012 | 5.887 | 5.931 | 5.853 | 5.887 | 2,025,214 | +0.04(+0.75%) |
Nov 30, 2012 | 5.848 | 5.863 | 5.784 | 5.843 | 3,648,178 | +0.01(+0.17%) |
Nov 29, 2012 | 5.809 | 5.843 | 5.765 | 5.833 | 2,664,643 | +0.05(+0.93%) |
Nov 28, 2012 | 5.750 | 5.794 | 5.711 | 5.779 | 2,319,862 | +0.01(+0.17%) |
Nov 27, 2012 | 5.745 | 5.816 | 5.681 | 5.769 | 2,478,242 | -0.01(-0.21%) |
Nov 26, 2012 | 5.735 | 5.818 | 5.730 | 5.782 | 2,300,435 | +0.04(+0.73%) |
Nov 23, 2012 | 5.730 | 5.750 | 5.691 | 5.740 | 480,510 | +0.02(+0.43%) |
Nov 21, 2012 | 5.725 | 5.730 | 5.662 | 5.716 | 1,170,054 | +0.00(+0.00%) |
Nov 20, 2012 | 5.623 | 5.740 | 5.574 | 5.716 | 2,950,540 | +0.08(+1.48%) |
Nov 19, 2012 | 5.544 | 5.642 | 5.480 | 5.632 | 2,721,919 | +0.16(+2.95%) |
Nov 16, 2012 | 5.436 | 5.476 | 5.397 | 5.471 | 1,858,539 | +0.05(+0.90%) |
Nov 15, 2012 | 5.436 | 5.490 | 5.363 | 5.422 | 2,139,871 | -0.02(-0.45%) |
Nov 14, 2012 | 5.593 | 5.618 | 5.427 | 5.446 | 2,278,120 | -0.15(-2.63%) |
Nov 13, 2012 | 5.574 | 5.623 | 5.539 | 5.593 | 1,068,761 | +0.01(+0.26%) |
Nov 12, 2012 | 5.623 | 5.627 | 5.554 | 5.578 | 1,294,697 | -0.01(-0.26%) |
Nov 09, 2012 | 5.569 | 5.657 | 5.534 | 5.593 | 2,167,241 | -0.02(-0.35%) |
Nov 08, 2012 | 5.681 | 5.716 | 5.613 | 5.613 | 2,372,483 | -0.08(-1.46%) |
Nov 07, 2012 | 5.730 | 5.760 | 5.671 | 5.696 | 1,837,233 | -0.06(-1.02%) |
Nov 06, 2012 | 5.784 | 5.818 | 5.701 | 5.755 | 1,297,456 | +0.01(+0.17%) |
Nov 05, 2012 | 5.774 | 5.789 | 5.686 | 5.745 | 2,072,253 | -0.01(-0.26%) |
Nov 02, 2012 | 5.755 | 5.779 | 5.686 | 5.760 | 4,443,865 | +0.07(+1.20%) |
Nov 01, 2012 | 5.725 | 5.740 | 5.662 | 5.691 | 3,266,351 | +0.00(+0.09%) |
Oct 31, 2012 | 5.676 | 5.720 | 5.642 | 5.686 | 5,058,745 | +0.01(+0.17%) |
Oct 26, 2012 | 5.779 | 5.676 | 5.676 | 5.676 | 5,377,048 | -0.10(-1.78%) |
Oct 25, 2012 | 5.902 | 5.916 | 5.627 | 5.779 | 7,053,149 | -0.10(-1.75%) |
Oct 24, 2012 | 6.034 | 6.034 | 5.863 | 5.882 | 4,377,239 | -0.10(-1.64%) |
Oct 23, 2012 | 6.044 | 6.044 | 5.911 | 5.980 | 1,841,339 | -0.13(-2.16%) |
Oct 19, 2012 | 6.171 | 6.171 | 6.078 | 6.112 | 6,654,884 | -0.09(-1.42%) |
Oct 18, 2012 | 6.093 | 6.215 | 6.083 | 6.201 | 1,963,211 | +0.11(+1.77%) |
Oct 17, 2012 | 6.078 | 6.117 | 5.975 | 6.093 | 1,647,804 | +0.01(+0.24%) |
Oct 16, 2012 | 6.107 | 6.117 | 6.056 | 6.078 | 891,752 | +0.00(+0.08%) |
Oct 15, 2012 | 6.073 | 6.083 | 6.012 | 6.073 | 1,408,043 | +0.01(+0.24%) |
Oct 12, 2012 | 6.098 | 6.105 | 6.029 | 6.058 | 1,440,967 | -0.02(-0.32%) |
Oct 11, 2012 | 6.058 | 6.103 | 6.024 | 6.078 | 1,495,962 | +0.05(+0.89%) |
Oct 10, 2012 | 6.005 | 6.044 | 5.975 | 6.024 | 2,239,908 | +0.01(+0.24%) |
Oct 09, 2012 | 6.009 | 6.049 | 5.968 | 6.009 | 1,152,785 | +0.02(+0.33%) |
Oct 08, 2012 | 5.995 | 6.019 | 5.970 | 5.990 | 766,487 | -0.04(-0.65%) |
Oct 05, 2012 | 6.029 | 6.098 | 6.005 | 6.029 | 1,077,921 | +0.04(+0.74%) |
Oct 04, 2012 | 6.005 | 6.044 | 5.946 | 5.985 | 2,013,609 | +0.00(+0.08%) |
Oct 03, 2012 | 5.985 | 6.039 | 5.952 | 5.980 | 1,255,350 | +0.02(+0.33%) |
Oct 02, 2012 | 5.873 | 5.960 | 5.869 | 5.960 | 1,267,941 | +0.11(+1.82%) |