Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.841 | 6.037 | 5.489 | 5.976 | 390,073 | +0.14(+2.32%) |
Dec 28, 2012 | 6.423 | 6.444 | 5.773 | 5.841 | 474,829 | -0.65(-10.01%) |
Dec 27, 2012 | 6.396 | 6.714 | 6.274 | 6.491 | 228,757 | +0.08(+1.27%) |
Dec 26, 2012 | 6.477 | 6.579 | 6.240 | 6.410 | 226,768 | -0.07(-1.04%) |
Dec 24, 2012 | 6.369 | 6.477 | 6.152 | 6.477 | 269,510 | +0.05(+0.74%) |
Dec 21, 2012 | 6.498 | 6.674 | 6.159 | 6.430 | 461,944 | -0.34(-5.00%) |
Dec 20, 2012 | 7.161 | 7.757 | 6.193 | 6.768 | 919,287 | -0.32(-4.58%) |
Dec 19, 2012 | 6.789 | 7.317 | 6.768 | 7.093 | 627,995 | +0.43(+6.40%) |
Dec 18, 2012 | 5.922 | 6.694 | 5.855 | 6.667 | 475,773 | +0.91(+15.88%) |
Dec 17, 2012 | 5.631 | 5.773 | 5.631 | 5.753 | 211,918 | +0.12(+2.16%) |
Dec 14, 2012 | 5.773 | 5.848 | 5.421 | 5.631 | 233,984 | -0.22(-3.82%) |
Dec 13, 2012 | 5.956 | 6.024 | 5.767 | 5.855 | 630,320 | -0.05(-0.80%) |
Dec 12, 2012 | 5.604 | 5.996 | 5.482 | 5.902 | 528,426 | +0.28(+5.06%) |
Dec 11, 2012 | 5.550 | 5.685 | 5.347 | 5.618 | 338,204 | +0.26(+4.80%) |
Dec 10, 2012 | 4.934 | 5.401 | 4.927 | 5.361 | 358,565 | +0.45(+9.09%) |
Dec 07, 2012 | 4.927 | 4.984 | 4.569 | 4.914 | 342,472 | -0.08(-1.63%) |
Dec 06, 2012 | 5.740 | 5.740 | 4.887 | 4.995 | 441,607 | -0.70(-12.25%) |
Dec 05, 2012 | 5.584 | 6.078 | 5.476 | 5.692 | 762,207 | +0.22(+4.08%) |
Dec 04, 2012 | 5.151 | 5.469 | 5.015 | 5.469 | 323,308 | +0.74(+15.76%) |
Nov 30, 2012 | 4.704 | 4.806 | 4.569 | 4.724 | 305,573 | +0.16(+3.56%) |
Nov 29, 2012 | 4.325 | 4.603 | 4.122 | 4.562 | 176,626 | +0.31(+7.32%) |
Nov 28, 2012 | 4.399 | 4.399 | 3.966 | 4.251 | 78,501 | -0.09(-2.18%) |
Nov 27, 2012 | 4.433 | 4.467 | 4.230 | 4.345 | 145,279 | -0.05(-1.23%) |
Nov 26, 2012 | 4.217 | 4.399 | 4.135 | 4.399 | 206,860 | +0.28(+6.73%) |
Nov 23, 2012 | 4.020 | 4.122 | 3.980 | 4.122 | 146,937 | +0.21(+5.36%) |
Nov 21, 2012 | 3.790 | 3.926 | 3.790 | 3.912 | 53,720 | +0.11(+2.85%) |
Nov 20, 2012 | 3.547 | 3.858 | 3.547 | 3.804 | 154,098 | +0.23(+6.44%) |
Nov 19, 2012 | 3.479 | 3.647 | 3.407 | 3.574 | 67,451 | +0.16(+4.55%) |
Nov 16, 2012 | 3.391 | 3.486 | 3.391 | 3.418 | 35,747 | -0.10(-2.88%) |
Nov 15, 2012 | 3.594 | 3.797 | 3.419 | 3.520 | 78,110 | -0.07(-2.07%) |
Nov 14, 2012 | 3.702 | 3.987 | 3.560 | 3.594 | 264,384 | -0.10(-2.75%) |
Nov 13, 2012 | 3.777 | 3.824 | 3.601 | 3.696 | 41,577 | -0.03(-0.73%) |
Nov 12, 2012 | 3.736 | 3.858 | 3.398 | 3.723 | 66,175 | -0.05(-1.26%) |
Nov 09, 2012 | 3.790 | 3.804 | 3.641 | 3.770 | 14,487 | -0.02(-0.54%) |
Nov 08, 2012 | 3.817 | 3.960 | 3.648 | 3.790 | 57,659 | -0.03(-0.71%) |
Nov 07, 2012 | 3.885 | 3.919 | 3.438 | 3.817 | 75,521 | -0.07(-1.74%) |
Nov 06, 2012 | 3.939 | 3.960 | 3.831 | 3.885 | 37,353 | +0.04(+1.06%) |
Nov 05, 2012 | 4.048 | 4.081 | 3.723 | 3.844 | 127,754 | -0.17(-4.22%) |
Nov 02, 2012 | 3.912 | 4.122 | 3.655 | 4.014 | 132,281 | +0.23(+6.08%) |
Nov 01, 2012 | 3.459 | 3.858 | 3.459 | 3.784 | 265,274 | +0.39(+11.58%) |
Oct 31, 2012 | 3.283 | 3.398 | 3.283 | 3.391 | 17,392 | +0.05(+1.62%) |
Oct 26, 2012 | 3.337 | 3.337 | 3.337 | 0 | +0.00(+0.00%) | |
Oct 25, 2012 | 3.445 | 3.492 | 3.323 | 3.337 | 22,269 | -0.05(-1.60%) |
Oct 24, 2012 | 3.344 | 3.432 | 3.236 | 3.391 | 59,958 | +0.14(+4.38%) |
Oct 23, 2012 | 3.418 | 3.492 | 3.222 | 3.249 | 59,582 | -0.07(-2.24%) |
Oct 19, 2012 | 3.621 | 3.621 | 3.323 | 3.323 | 97,488 | -0.32(-8.91%) |
Oct 18, 2012 | 3.689 | 3.689 | 3.533 | 3.648 | 45,202 | -0.05(-1.46%) |
Oct 17, 2012 | 3.662 | 3.716 | 3.594 | 3.702 | 67,822 | +0.12(+3.21%) |
Oct 16, 2012 | 3.452 | 3.702 | 3.425 | 3.587 | 163,015 | +0.16(+4.74%) |
Oct 15, 2012 | 3.317 | 3.452 | 3.202 | 3.425 | 37,571 | +0.20(+6.30%) |
Oct 12, 2012 | 3.296 | 3.310 | 3.154 | 3.222 | 42,258 | -0.12(-3.64%) |
Oct 11, 2012 | 3.188 | 3.350 | 3.181 | 3.344 | 56,577 | +0.16(+4.88%) |
Oct 10, 2012 | 3.452 | 3.459 | 3.154 | 3.188 | 177,170 | -0.32(-9.25%) |
Oct 09, 2012 | 3.574 | 3.655 | 3.391 | 3.513 | 115,699 | -0.09(-2.44%) |
Oct 08, 2012 | 3.668 | 3.715 | 3.560 | 3.601 | 49,230 | -0.03(-0.75%) |
Oct 05, 2012 | 3.750 | 3.858 | 3.553 | 3.628 | 145,725 | -0.05(-1.29%) |
Oct 04, 2012 | 3.553 | 3.973 | 3.553 | 3.675 | 382,009 | +0.07(+1.87%) |
Oct 03, 2012 | 3.141 | 3.648 | 3.053 | 3.608 | 288,013 | +0.58(+18.97%) |
Oct 02, 2012 | 2.944 | 3.032 | 2.890 | 3.032 | 41,891 | +0.11(+3.70%) |