Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.559 | 5.656 | 5.559 | 5.649 | 7,859,337 | +0.05(+0.90%) |
Dec 28, 2012 | 5.592 | 5.652 | 5.579 | 5.599 | 7,939,667 | -0.05(-0.83%) |
Dec 27, 2012 | 5.679 | 5.706 | 5.545 | 5.646 | 11,800,215 | -0.02(-0.35%) |
Dec 26, 2012 | 5.666 | 5.713 | 5.639 | 5.666 | 7,792,595 | +0.01(+0.12%) |
Dec 24, 2012 | 5.686 | 5.686 | 5.626 | 5.659 | 3,062,416 | +0.00(+0.00%) |
Dec 21, 2012 | 5.659 | 5.699 | 5.612 | 5.659 | 18,668,412 | -0.08(-1.40%) |
Dec 20, 2012 | 5.666 | 5.740 | 5.666 | 5.740 | 12,580,106 | +0.07(+1.30%) |
Dec 19, 2012 | 5.740 | 5.743 | 5.666 | 5.666 | 13,069,205 | -0.05(-0.94%) |
Dec 18, 2012 | 5.693 | 5.733 | 5.639 | 5.719 | 24,334,152 | +0.09(+1.67%) |
Dec 17, 2012 | 5.485 | 5.632 | 5.471 | 5.626 | 16,010,073 | +0.17(+3.07%) |
Dec 14, 2012 | 5.465 | 5.481 | 5.438 | 5.458 | 9,803,766 | +0.00(+0.00%) |
Dec 13, 2012 | 5.505 | 5.518 | 5.431 | 5.458 | 19,354,830 | -0.04(-0.73%) |
Dec 12, 2012 | 5.538 | 5.619 | 5.465 | 5.498 | 33,012,038 | -0.02(-0.36%) |
Dec 11, 2012 | 5.491 | 5.538 | 5.481 | 5.518 | 15,574,424 | +0.05(+0.98%) |
Dec 10, 2012 | 5.404 | 5.491 | 5.384 | 5.465 | 20,814,898 | +0.03(+0.56%) |
Dec 07, 2012 | 5.331 | 5.445 | 5.317 | 5.434 | 19,530,376 | +0.12(+2.21%) |
Dec 06, 2012 | 5.297 | 5.334 | 5.270 | 5.317 | 25,462,028 | +0.01(+0.13%) |
Dec 05, 2012 | 5.324 | 5.351 | 5.243 | 5.310 | 21,324,114 | +0.02(+0.32%) |
Dec 04, 2012 | 5.364 | 5.391 | 5.237 | 5.294 | 26,096,772 | -0.12(-2.29%) |
Nov 30, 2012 | 5.458 | 5.471 | 5.384 | 5.418 | 19,933,164 | -0.03(-0.49%) |
Nov 29, 2012 | 5.518 | 5.552 | 5.418 | 5.445 | 20,948,484 | -0.04(-0.73%) |
Nov 28, 2012 | 5.491 | 5.512 | 5.398 | 5.485 | 32,892,030 | -0.03(-0.61%) |
Nov 27, 2012 | 5.652 | 5.673 | 5.518 | 5.518 | 20,415,040 | -0.16(-2.89%) |
Nov 26, 2012 | 5.626 | 5.686 | 5.565 | 5.683 | 14,488,817 | +0.02(+0.30%) |
Nov 23, 2012 | 5.585 | 5.666 | 5.565 | 5.666 | 3,302,901 | +0.11(+1.93%) |
Nov 21, 2012 | 5.579 | 5.585 | 5.519 | 5.559 | 10,316,333 | -0.01(-0.24%) |
Nov 20, 2012 | 5.465 | 5.572 | 5.425 | 5.572 | 15,837,173 | +0.13(+2.33%) |
Nov 19, 2012 | 5.452 | 5.512 | 5.432 | 5.445 | 17,325,204 | +0.09(+1.74%) |
Nov 16, 2012 | 5.359 | 5.412 | 5.305 | 5.352 | 21,709,760 | +0.01(+0.25%) |
Nov 15, 2012 | 5.332 | 5.419 | 5.312 | 5.339 | 15,690,517 | -0.02(-0.31%) |
Nov 14, 2012 | 5.465 | 5.505 | 5.339 | 5.355 | 16,258,976 | -0.09(-1.65%) |
Nov 13, 2012 | 5.492 | 5.585 | 5.439 | 5.445 | 16,718,532 | -0.08(-1.45%) |
Nov 12, 2012 | 5.539 | 5.572 | 5.509 | 5.525 | 8,306,139 | +0.00(+0.00%) |
Nov 09, 2012 | 5.485 | 5.605 | 5.472 | 5.525 | 16,349,985 | +0.03(+0.48%) |
Nov 08, 2012 | 5.532 | 5.625 | 5.499 | 5.499 | 16,208,890 | -0.03(-0.48%) |
Nov 07, 2012 | 5.632 | 5.665 | 5.495 | 5.525 | 28,849,880 | -0.20(-3.49%) |
Nov 06, 2012 | 5.638 | 5.758 | 5.632 | 5.725 | 18,340,276 | +0.09(+1.54%) |
Nov 05, 2012 | 5.552 | 5.645 | 5.489 | 5.638 | 23,008,034 | +0.06(+1.08%) |
Nov 02, 2012 | 5.705 | 5.712 | 5.565 | 5.579 | 21,242,140 | -0.09(-1.53%) |
Nov 01, 2012 | 5.612 | 5.672 | 5.579 | 5.665 | 11,052,051 | +0.05(+0.95%) |
Oct 31, 2012 | 5.612 | 5.672 | 5.565 | 5.612 | 12,073,300 | +0.02(+0.36%) |
Oct 26, 2012 | 5.672 | 5.592 | 5.592 | 5.592 | 19,175,112 | -0.09(-1.64%) |
Oct 25, 2012 | 5.652 | 5.695 | 5.585 | 5.685 | 15,902,610 | +0.08(+1.43%) |
Oct 24, 2012 | 5.665 | 5.702 | 5.599 | 5.605 | 12,521,355 | -0.01(-0.24%) |
Oct 23, 2012 | 5.658 | 5.712 | 5.612 | 5.619 | 30,124,404 | -0.21(-3.55%) |
Oct 19, 2012 | 5.838 | 5.865 | 5.778 | 5.825 | 20,346,000 | -0.03(-0.46%) |
Oct 18, 2012 | 5.898 | 5.978 | 5.818 | 5.852 | 61,898,252 | +0.25(+4.40%) |
Oct 17, 2012 | 5.525 | 5.632 | 5.505 | 5.605 | 31,563,212 | +0.10(+1.82%) |
Oct 16, 2012 | 5.579 | 5.599 | 5.452 | 5.505 | 29,197,346 | -0.06(-1.08%) |
Oct 15, 2012 | 5.605 | 5.612 | 5.512 | 5.565 | 26,320,514 | +0.01(+0.24%) |
Oct 12, 2012 | 5.718 | 5.718 | 5.499 | 5.552 | 35,158,460 | -0.20(-3.48%) |
Oct 11, 2012 | 5.785 | 5.798 | 5.738 | 5.752 | 19,751,948 | +0.03(+0.47%) |
Oct 10, 2012 | 5.758 | 5.785 | 5.678 | 5.725 | 16,790,850 | -0.01(-0.23%) |
Oct 09, 2012 | 5.838 | 5.845 | 5.738 | 5.738 | 17,235,356 | -0.09(-1.60%) |
Oct 08, 2012 | 5.858 | 5.898 | 5.785 | 5.832 | 19,647,618 | -0.09(-1.46%) |
Oct 05, 2012 | 5.985 | 6.005 | 5.898 | 5.918 | 14,519,425 | -0.02(-0.28%) |
Oct 04, 2012 | 5.852 | 5.938 | 5.845 | 5.935 | 20,068,452 | +0.10(+1.77%) |
Oct 03, 2012 | 5.818 | 5.865 | 5.785 | 5.832 | 30,758,362 | +0.04(+0.69%) |
Oct 02, 2012 | 5.845 | 5.865 | 5.765 | 5.792 | 18,329,190 | -0.01(-0.23%) |