Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.560 | 5.830 | 5.550 | 5.670 | 29,757,110 | +0.07(+1.25%) |
Dec 28, 2012 | 5.580 | 5.620 | 5.555 | 5.600 | 23,822,404 | -0.02(-0.36%) |
Dec 27, 2012 | 5.560 | 5.620 | 5.540 | 5.620 | 28,055,800 | +0.06(+1.08%) |
Dec 26, 2012 | 5.500 | 5.575 | 5.490 | 5.560 | 14,724,773 | +0.06(+1.09%) |
Dec 25, 2012 | 5.400 | 5.510 | 5.400 | 5.500 | 8,655,362 | +0.00(+0.00%) |
Dec 24, 2012 | 5.400 | 5.510 | 5.400 | 5.500 | 8,655,362 | +0.04(+0.73%) |
Dec 21, 2012 | 5.450 | 5.480 | 5.400 | 5.460 | 41,987,308 | -0.02(-0.36%) |
Dec 20, 2012 | 5.460 | 5.510 | 5.445 | 5.480 | 45,767,536 | +0.02(+0.37%) |
Dec 19, 2012 | 5.510 | 5.530 | 5.440 | 5.460 | 47,311,252 | -0.07(-1.27%) |
Dec 18, 2012 | 5.550 | 5.560 | 5.450 | 5.530 | 37,558,036 | -0.03(-0.54%) |
Dec 17, 2012 | 5.630 | 5.630 | 5.480 | 5.560 | 39,024,264 | +0.01(+0.18%) |
Dec 14, 2012 | 5.640 | 5.650 | 5.540 | 5.550 | 23,389,044 | -0.09(-1.60%) |
Dec 13, 2012 | 5.620 | 5.750 | 5.580 | 5.640 | 55,928,432 | -0.02(-0.35%) |
Dec 12, 2012 | 5.580 | 5.660 | 5.480 | 5.660 | 48,370,916 | +0.09(+1.62%) |
Dec 11, 2012 | 5.670 | 5.690 | 5.560 | 5.570 | 50,316,968 | -0.09(-1.59%) |
Dec 10, 2012 | 5.670 | 5.700 | 5.650 | 5.660 | 13,200,983 | -0.03(-0.53%) |
Dec 07, 2012 | 5.740 | 5.750 | 5.680 | 5.690 | 31,576,540 | -0.04(-0.70%) |
Dec 06, 2012 | 5.710 | 5.760 | 5.700 | 5.730 | 27,142,876 | +0.01(+0.17%) |
Dec 05, 2012 | 5.710 | 5.740 | 5.670 | 5.720 | 22,876,022 | +0.04(+0.70%) |
Dec 04, 2012 | 5.710 | 5.740 | 5.680 | 5.680 | 28,081,788 | -0.04(-0.70%) |
Dec 03, 2012 | 5.750 | 5.750 | 5.690 | 5.720 | 23,606,064 | -0.01(-0.17%) |
Nov 30, 2012 | 5.740 | 5.740 | 5.660 | 5.730 | 33,458,902 | +0.01(+0.17%) |
Nov 29, 2012 | 5.720 | 5.730 | 5.660 | 5.720 | 22,521,344 | +0.02(+0.35%) |
Nov 28, 2012 | 5.610 | 5.700 | 5.600 | 5.700 | 24,532,252 | +0.07(+1.24%) |
Nov 27, 2012 | 5.620 | 5.680 | 5.600 | 5.630 | 32,667,256 | +0.01(+0.18%) |
Nov 26, 2012 | 5.610 | 5.640 | 5.580 | 5.620 | 23,525,136 | -0.02(-0.35%) |
Nov 23, 2012 | 5.590 | 5.645 | 5.580 | 5.640 | 11,212,688 | +0.06(+1.08%) |
Nov 22, 2012 | 5.510 | 5.590 | 5.490 | 5.580 | 27,735,840 | +0.00(+0.00%) |
Nov 21, 2012 | 5.510 | 5.590 | 5.490 | 5.580 | 27,702,852 | +0.07(+1.27%) |
Nov 20, 2012 | 5.540 | 5.580 | 5.450 | 5.510 | 27,558,232 | -0.04(-0.72%) |
Nov 19, 2012 | 5.530 | 5.580 | 5.490 | 5.550 | 20,962,992 | +0.07(+1.28%) |
Nov 16, 2012 | 5.540 | 5.550 | 5.450 | 5.480 | 32,827,532 | -0.06(-1.08%) |
Nov 15, 2012 | 5.460 | 5.600 | 5.450 | 5.540 | 30,525,266 | +0.05(+0.91%) |
Nov 14, 2012 | 5.605 | 5.620 | 5.430 | 5.490 | 39,134,272 | -0.09(-1.61%) |
Nov 13, 2012 | 5.570 | 5.630 | 5.560 | 5.580 | 20,906,724 | -0.03(-0.53%) |
Nov 12, 2012 | 5.570 | 5.640 | 5.530 | 5.610 | 33,129,556 | +0.06(+1.08%) |
Nov 09, 2012 | 5.560 | 5.595 | 5.510 | 5.550 | 43,806,724 | -0.06(-1.07%) |
Nov 08, 2012 | 5.660 | 5.680 | 5.570 | 5.610 | 35,889,524 | -0.01(-0.18%) |
Nov 07, 2012 | 5.680 | 5.710 | 5.620 | 5.620 | 36,861,056 | -0.11(-1.92%) |
Nov 06, 2012 | 5.750 | 5.760 | 5.660 | 5.730 | 41,925,376 | -0.02(-0.35%) |
Nov 05, 2012 | 5.650 | 5.750 | 5.610 | 5.750 | 35,949,796 | +0.05(+0.88%) |
Nov 02, 2012 | 5.630 | 5.720 | 5.595 | 5.700 | 41,497,088 | +0.09(+1.60%) |
Nov 01, 2012 | 5.520 | 5.650 | 5.500 | 5.610 | 35,012,504 | +0.06(+1.08%) |
Oct 31, 2012 | 5.520 | 5.570 | 5.500 | 5.550 | 23,834,468 | +0.06(+1.09%) |
Oct 30, 2012 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | +0.00(+0.00%) |
Oct 29, 2012 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 5.450 | 5.560 | 5.370 | 5.490 | 58,855,096 | -0.03(-0.54%) |
Oct 25, 2012 | 5.695 | 5.720 | 5.490 | 5.520 | 106,773,184 | -0.10(-1.78%) |
Oct 24, 2012 | 5.660 | 5.690 | 5.600 | 5.620 | 56,775,800 | -0.03(-0.53%) |
Oct 23, 2012 | 5.660 | 5.690 | 5.620 | 5.650 | 36,375,228 | -0.03(-0.53%) |
Oct 22, 2012 | 5.680 | 5.700 | 5.610 | 5.680 | 38,031,836 | +0.03(+0.53%) |
Oct 19, 2012 | 5.770 | 5.770 | 5.650 | 5.650 | 80,767,136 | -0.13(-2.25%) |
Oct 18, 2012 | 5.740 | 5.820 | 5.730 | 5.780 | 139,029,696 | +0.05(+0.87%) |
Oct 17, 2012 | 5.700 | 5.800 | 5.670 | 5.730 | 94,846,520 | +0.04(+0.70%) |
Oct 16, 2012 | 5.760 | 5.850 | 5.670 | 5.690 | 182,123,568 | +0.00(+0.00%) |
Oct 15, 2012 | 5.810 | 5.870 | 5.600 | 5.690 | 348,140,288 | -0.04(-0.70%) |
Oct 12, 2012 | 5.580 | 5.850 | 5.570 | 5.730 | 133,478,304 | -0.03(-0.52%) |
Oct 11, 2012 | 5.890 | 6.040 | 5.500 | 5.760 | 516,250,144 | +0.72(+14.29%) |
Oct 10, 2012 | 5.075 | 5.130 | 4.900 | 5.040 | 52,620,888 | +0.09(+1.82%) |
Oct 09, 2012 | 5.120 | 5.130 | 4.950 | 4.950 | 41,238,792 | -0.14(-2.75%) |
Oct 08, 2012 | 5.130 | 5.190 | 5.080 | 5.090 | 38,415,952 | -0.11(-2.12%) |
Oct 05, 2012 | 5.140 | 5.320 | 5.120 | 5.200 | 72,160,800 | +0.11(+2.16%) |
Oct 04, 2012 | 5.020 | 5.210 | 4.920 | 5.090 | 117,764,728 | -0.11(-2.12%) |
Oct 03, 2012 | 4.905 | 5.270 | 4.790 | 5.200 | 116,683,568 | +0.30(+6.12%) |
Oct 02, 2012 | 5.210 | 5.210 | 4.810 | 4.900 | 183,613,776 | -0.28(-5.41%) |