Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.060 | 6.260 | 6.050 | 6.230 | 42,982 | +0.16(+2.64%) |
Dec 28, 2012 | 6.130 | 6.189 | 6.040 | 6.070 | 36,613 | -0.12(-1.94%) |
Dec 27, 2012 | 6.140 | 6.240 | 6.050 | 6.190 | 39,259 | +0.08(+1.31%) |
Dec 26, 2012 | 6.250 | 6.340 | 6.070 | 6.110 | 25,710 | -0.16(-2.55%) |
Dec 24, 2012 | 6.240 | 6.300 | 5.930 | 6.270 | 12,862 | +0.00(+0.00%) |
Dec 21, 2012 | 6.310 | 6.319 | 6.120 | 6.270 | 295,154 | -0.04(-0.63%) |
Dec 20, 2012 | 6.350 | 6.370 | 6.210 | 6.310 | 53,801 | +0.02(+0.32%) |
Dec 19, 2012 | 6.360 | 6.360 | 6.180 | 6.290 | 42,010 | -0.11(-1.72%) |
Dec 18, 2012 | 6.250 | 6.450 | 6.180 | 6.400 | 93,833 | +0.15(+2.40%) |
Dec 17, 2012 | 6.090 | 6.250 | 6.000 | 6.250 | 49,609 | +0.17(+2.80%) |
Dec 14, 2012 | 6.070 | 6.180 | 6.020 | 6.080 | 32,355 | -0.03(-0.49%) |
Dec 13, 2012 | 5.990 | 6.150 | 5.990 | 6.110 | 56,992 | +0.11(+1.83%) |
Dec 12, 2012 | 6.120 | 6.200 | 5.990 | 6.000 | 45,213 | -0.14(-2.28%) |
Dec 11, 2012 | 6.050 | 6.160 | 5.940 | 6.140 | 50,827 | +0.16(+2.68%) |
Dec 10, 2012 | 5.920 | 5.980 | 5.835 | 5.980 | 25,537 | +0.06(+1.01%) |
Dec 07, 2012 | 5.970 | 5.970 | 5.830 | 5.920 | 26,270 | -0.04(-0.67%) |
Dec 06, 2012 | 6.000 | 6.050 | 5.910 | 5.960 | 25,301 | -0.06(-1.00%) |
Dec 05, 2012 | 6.000 | 6.140 | 6.000 | 6.020 | 70,632 | +0.02(+0.33%) |
Dec 04, 2012 | 5.880 | 6.000 | 5.880 | 6.000 | 23,994 | +0.06(+1.01%) |
Nov 30, 2012 | 6.210 | 6.210 | 5.820 | 5.940 | 77,011 | -0.22(-3.57%) |
Nov 29, 2012 | 6.090 | 6.290 | 6.050 | 6.160 | 57,509 | +0.08(+1.32%) |
Nov 28, 2012 | 5.760 | 6.110 | 5.740 | 6.080 | 77,296 | +0.31(+5.37%) |
Nov 27, 2012 | 5.920 | 5.980 | 5.760 | 5.770 | 54,405 | -0.16(-2.70%) |
Nov 26, 2012 | 5.750 | 5.930 | 5.750 | 5.930 | 48,084 | +0.17(+2.95%) |
Nov 23, 2012 | 5.770 | 5.840 | 5.730 | 5.760 | 38,500 | +0.02(+0.35%) |
Nov 21, 2012 | 5.700 | 5.740 | 5.650 | 5.740 | 20,928 | +0.04(+0.70%) |
Nov 20, 2012 | 5.760 | 5.820 | 5.640 | 5.700 | 41,699 | -0.09(-1.55%) |
Nov 19, 2012 | 5.740 | 5.800 | 5.620 | 5.790 | 51,083 | +0.11(+1.94%) |
Nov 16, 2012 | 5.660 | 5.700 | 5.520 | 5.680 | 78,192 | +0.01(+0.18%) |
Nov 15, 2012 | 5.600 | 5.840 | 5.582 | 5.670 | 51,167 | +0.01(+0.18%) |
Nov 14, 2012 | 5.800 | 5.820 | 5.650 | 5.660 | 73,511 | -0.13(-2.25%) |
Nov 13, 2012 | 5.810 | 5.830 | 5.770 | 5.790 | 39,358 | -0.01(-0.17%) |
Nov 12, 2012 | 5.820 | 5.880 | 5.782 | 5.800 | 21,278 | -0.01(-0.17%) |
Nov 09, 2012 | 5.780 | 5.990 | 5.760 | 5.810 | 39,888 | +0.02(+0.35%) |
Nov 08, 2012 | 5.810 | 5.960 | 5.790 | 5.790 | 60,220 | -0.04(-0.69%) |
Nov 07, 2012 | 6.190 | 6.250 | 5.810 | 5.830 | 97,862 | -0.45(-7.17%) |
Nov 06, 2012 | 6.350 | 6.360 | 6.230 | 6.280 | 44,424 | -0.05(-0.79%) |
Nov 05, 2012 | 6.260 | 6.450 | 6.250 | 6.330 | 36,209 | +0.06(+0.96%) |
Nov 02, 2012 | 6.250 | 6.340 | 6.185 | 6.270 | 93,068 | +0.05(+0.80%) |
Nov 01, 2012 | 6.180 | 6.270 | 6.160 | 6.220 | 100,805 | +0.03(+0.48%) |
Oct 31, 2012 | 6.490 | 6.490 | 6.110 | 6.190 | 107,614 | +0.03(+0.49%) |
Oct 26, 2012 | 5.820 | 6.160 | 6.160 | 6.160 | 117,700 | +0.32(+5.48%) |
Oct 25, 2012 | 5.880 | 5.880 | 5.800 | 5.840 | 12,324 | +0.02(+0.34%) |
Oct 24, 2012 | 5.850 | 5.850 | 5.760 | 5.820 | 37,441 | +0.02(+0.34%) |
Oct 23, 2012 | 5.800 | 5.860 | 5.780 | 5.800 | 45,047 | +0.11(+1.93%) |
Oct 19, 2012 | 5.870 | 5.950 | 5.620 | 5.690 | 107,770 | -0.21(-3.56%) |
Oct 18, 2012 | 6.120 | 6.220 | 5.900 | 5.900 | 71,902 | -0.28(-4.53%) |
Oct 17, 2012 | 6.100 | 6.180 | 6.000 | 6.180 | 42,455 | +0.07(+1.15%) |
Oct 16, 2012 | 6.130 | 6.130 | 5.970 | 6.110 | 49,372 | +0.04(+0.66%) |
Oct 15, 2012 | 6.110 | 6.140 | 6.010 | 6.070 | 42,805 | -0.05(-0.82%) |
Oct 12, 2012 | 6.200 | 6.240 | 6.070 | 6.120 | 38,287 | -0.06(-0.97%) |
Oct 11, 2012 | 6.100 | 6.280 | 6.040 | 6.180 | 41,329 | +0.15(+2.49%) |
Oct 10, 2012 | 6.110 | 6.120 | 5.970 | 6.030 | 105,353 | -0.05(-0.82%) |
Oct 09, 2012 | 6.440 | 6.440 | 6.070 | 6.080 | 89,185 | -0.35(-5.44%) |
Oct 08, 2012 | 6.300 | 6.500 | 6.300 | 6.430 | 67,626 | +0.12(+1.90%) |
Oct 05, 2012 | 6.520 | 6.660 | 6.300 | 6.310 | 104,326 | -0.19(-2.92%) |
Oct 04, 2012 | 6.500 | 6.580 | 6.310 | 6.500 | 92,074 | -0.01(-0.15%) |
Oct 03, 2012 | 6.740 | 6.790 | 6.480 | 6.510 | 136,086 | -0.23(-3.41%) |
Oct 02, 2012 | 6.880 | 6.910 | 6.680 | 6.740 | 116,063 | -0.12(-1.75%) |