Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.020 | 6.270 | 5.987 | 6.250 | 126,816 | +0.25(+4.17%) |
Dec 28, 2012 | 6.000 | 6.050 | 5.940 | 6.000 | 155,831 | +0.00(+0.00%) |
Dec 27, 2012 | 5.950 | 6.030 | 5.880 | 6.000 | 181,898 | +0.09(+1.52%) |
Dec 26, 2012 | 5.950 | 6.020 | 5.850 | 5.910 | 98,352 | +0.01(+0.17%) |
Dec 24, 2012 | 5.780 | 5.930 | 5.760 | 5.900 | 129,697 | +0.15(+2.61%) |
Dec 21, 2012 | 6.190 | 6.190 | 5.750 | 5.750 | 1,195,659 | -0.48(-7.70%) |
Dec 20, 2012 | 6.280 | 6.280 | 6.180 | 6.230 | 67,574 | -0.06(-0.95%) |
Dec 19, 2012 | 6.240 | 6.300 | 6.010 | 6.290 | 67,975 | +0.05(+0.80%) |
Dec 18, 2012 | 6.050 | 6.250 | 6.010 | 6.240 | 92,673 | +0.19(+3.14%) |
Dec 17, 2012 | 5.840 | 6.050 | 5.790 | 6.050 | 68,912 | +0.25(+4.31%) |
Dec 14, 2012 | 5.800 | 5.880 | 5.720 | 5.800 | 96,021 | -0.04(-0.68%) |
Dec 13, 2012 | 5.810 | 5.865 | 5.750 | 5.840 | 97,044 | +0.04(+0.69%) |
Dec 12, 2012 | 5.970 | 6.000 | 5.750 | 5.800 | 116,725 | -0.16(-2.68%) |
Dec 11, 2012 | 5.970 | 6.010 | 5.860 | 5.960 | 159,491 | +0.05(+0.85%) |
Dec 10, 2012 | 6.080 | 6.082 | 5.820 | 5.910 | 82,897 | -0.14(-2.31%) |
Dec 07, 2012 | 6.050 | 6.200 | 5.970 | 6.050 | 247,101 | +0.05(+0.83%) |
Dec 06, 2012 | 6.010 | 6.035 | 5.980 | 6.000 | 88,776 | +0.00(+0.00%) |
Dec 05, 2012 | 6.190 | 6.190 | 5.980 | 6.000 | 126,156 | -0.13(-2.12%) |
Dec 04, 2012 | 6.150 | 6.260 | 6.040 | 6.130 | 89,000 | -0.18(-2.85%) |
Nov 30, 2012 | 6.300 | 6.350 | 6.100 | 6.310 | 227,916 | +0.02(+0.32%) |
Nov 29, 2012 | 6.080 | 6.300 | 5.980 | 6.290 | 283,538 | +0.29(+4.83%) |
Nov 28, 2012 | 5.920 | 6.000 | 5.750 | 6.000 | 96,395 | +0.05(+0.84%) |
Nov 27, 2012 | 5.860 | 5.990 | 5.660 | 5.950 | 132,805 | +0.07(+1.19%) |
Nov 26, 2012 | 5.950 | 5.950 | 5.710 | 5.880 | 146,798 | -0.11(-1.84%) |
Nov 23, 2012 | 5.990 | 6.000 | 5.870 | 5.990 | 46,903 | +0.00(+0.00%) |
Nov 21, 2012 | 5.800 | 6.000 | 5.800 | 5.990 | 101,336 | +0.20(+3.45%) |
Nov 20, 2012 | 5.850 | 5.850 | 5.550 | 5.790 | 55,197 | -0.09(-1.53%) |
Nov 19, 2012 | 5.850 | 5.900 | 5.660 | 5.880 | 132,360 | +0.10(+1.73%) |
Nov 16, 2012 | 5.630 | 5.800 | 5.510 | 5.780 | 200,191 | +0.13(+2.30%) |
Nov 15, 2012 | 5.750 | 5.750 | 5.550 | 5.650 | 226,826 | -0.07(-1.22%) |
Nov 14, 2012 | 5.650 | 5.770 | 5.570 | 5.720 | 190,731 | +0.08(+1.42%) |
Nov 13, 2012 | 5.690 | 5.750 | 5.580 | 5.640 | 182,662 | -0.11(-1.91%) |
Nov 12, 2012 | 5.590 | 5.760 | 5.540 | 5.750 | 112,802 | +0.15(+2.68%) |
Nov 09, 2012 | 5.730 | 5.750 | 5.550 | 5.600 | 172,290 | -0.17(-2.95%) |
Nov 08, 2012 | 6.050 | 6.050 | 5.750 | 5.770 | 134,524 | -0.31(-5.10%) |
Nov 07, 2012 | 6.060 | 6.119 | 5.930 | 6.080 | 229,106 | -0.08(-1.30%) |
Nov 06, 2012 | 6.060 | 6.210 | 6.060 | 6.160 | 326,562 | +0.16(+2.67%) |
Nov 05, 2012 | 5.890 | 6.110 | 5.890 | 6.000 | 624,541 | +0.10(+1.69%) |
Nov 02, 2012 | 5.940 | 5.945 | 5.835 | 5.900 | 271,889 | +0.00(+0.00%) |
Nov 01, 2012 | 5.960 | 5.970 | 5.800 | 5.900 | 323,571 | -0.07(-1.17%) |
Oct 31, 2012 | 5.950 | 6.060 | 5.680 | 5.970 | 243,364 | +0.00(+0.00%) |
Oct 26, 2012 | 5.700 | 5.970 | 5.970 | 5.970 | 317,200 | +0.31(+5.48%) |
Oct 25, 2012 | 5.550 | 5.710 | 5.430 | 5.660 | 221,077 | +0.16(+2.91%) |
Oct 24, 2012 | 5.400 | 5.570 | 5.290 | 5.500 | 414,628 | +0.12(+2.23%) |
Oct 23, 2012 | 5.480 | 5.550 | 4.820 | 5.380 | 954,624 | -0.26(-4.61%) |
Oct 19, 2012 | 5.860 | 5.860 | 5.590 | 5.640 | 204,188 | -0.25(-4.24%) |
Oct 18, 2012 | 6.220 | 6.220 | 5.890 | 5.890 | 162,410 | -0.33(-5.31%) |
Oct 17, 2012 | 6.240 | 6.350 | 6.120 | 6.220 | 99,216 | -0.03(-0.48%) |
Oct 16, 2012 | 6.190 | 6.280 | 6.150 | 6.250 | 216,966 | +0.08(+1.30%) |
Oct 15, 2012 | 6.240 | 6.340 | 6.150 | 6.170 | 146,626 | -0.05(-0.80%) |
Oct 12, 2012 | 6.210 | 6.240 | 6.100 | 6.220 | 92,124 | -0.01(-0.16%) |
Oct 11, 2012 | 6.490 | 6.490 | 6.180 | 6.230 | 113,202 | -0.22(-3.41%) |
Oct 10, 2012 | 6.180 | 6.480 | 6.030 | 6.450 | 124,497 | +0.30(+4.88%) |
Oct 09, 2012 | 6.270 | 6.440 | 6.150 | 6.150 | 199,637 | -0.07(-1.13%) |
Oct 08, 2012 | 6.280 | 6.330 | 6.190 | 6.220 | 162,867 | -0.12(-1.89%) |
Oct 05, 2012 | 6.550 | 6.580 | 6.300 | 6.340 | 194,268 | -0.20(-3.06%) |
Oct 04, 2012 | 6.420 | 6.540 | 6.330 | 6.540 | 125,466 | +0.17(+2.67%) |
Oct 03, 2012 | 6.480 | 6.530 | 6.350 | 6.370 | 263,309 | -0.12(-1.85%) |
Oct 02, 2012 | 6.710 | 6.725 | 6.390 | 6.490 | 160,995 | -0.22(-3.27%) |