Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.829 | 6.022 | 5.820 | 5.993 | 44,683 | +0.15(+2.64%) |
Dec 28, 2012 | 5.897 | 5.954 | 5.810 | 5.839 | 38,062 | -0.12(-1.94%) |
Dec 27, 2012 | 5.906 | 6.002 | 5.820 | 5.954 | 40,813 | +0.08(+1.31%) |
Dec 26, 2012 | 6.012 | 6.099 | 5.839 | 5.877 | 26,727 | -0.15(-2.55%) |
Dec 24, 2012 | 6.002 | 6.060 | 5.704 | 6.031 | 13,371 | +0.00(+0.00%) |
Dec 21, 2012 | 6.070 | 6.078 | 5.887 | 6.031 | 306,837 | -0.04(-0.63%) |
Dec 20, 2012 | 6.108 | 6.127 | 5.974 | 6.070 | 55,930 | +0.02(+0.32%) |
Dec 19, 2012 | 6.118 | 6.118 | 5.945 | 6.050 | 43,672 | -0.11(-1.72%) |
Dec 18, 2012 | 6.012 | 6.204 | 5.945 | 6.156 | 97,547 | +0.14(+2.40%) |
Dec 17, 2012 | 5.858 | 6.012 | 5.772 | 6.012 | 51,572 | +0.16(+2.80%) |
Dec 14, 2012 | 5.839 | 5.945 | 5.791 | 5.848 | 33,635 | -0.03(-0.49%) |
Dec 13, 2012 | 5.762 | 5.916 | 5.762 | 5.877 | 59,248 | +0.11(+1.83%) |
Dec 12, 2012 | 5.887 | 5.964 | 5.762 | 5.772 | 47,002 | -0.11(-1.88%) |
Dec 11, 2012 | 5.796 | 5.901 | 5.691 | 5.882 | 53,055 | +0.15(+2.68%) |
Dec 10, 2012 | 5.671 | 5.729 | 5.590 | 5.729 | 26,656 | +0.06(+1.01%) |
Dec 07, 2012 | 5.719 | 5.719 | 5.585 | 5.671 | 27,421 | -0.04(-0.67%) |
Dec 06, 2012 | 5.748 | 5.796 | 5.662 | 5.710 | 26,410 | -0.06(-1.00%) |
Dec 05, 2012 | 5.748 | 5.882 | 5.748 | 5.767 | 73,728 | +0.02(+0.33%) |
Dec 04, 2012 | 5.633 | 5.748 | 5.633 | 5.748 | 25,045 | +0.06(+1.01%) |
Nov 30, 2012 | 5.949 | 5.949 | 5.576 | 5.691 | 80,386 | -0.21(-3.57%) |
Nov 29, 2012 | 5.834 | 6.026 | 5.796 | 5.901 | 60,029 | +0.08(+1.32%) |
Nov 28, 2012 | 5.518 | 5.853 | 5.499 | 5.825 | 80,684 | +0.30(+5.37%) |
Nov 27, 2012 | 5.671 | 5.729 | 5.518 | 5.528 | 56,789 | -0.15(-2.70%) |
Nov 26, 2012 | 5.509 | 5.681 | 5.509 | 5.681 | 50,191 | +0.16(+2.95%) |
Nov 23, 2012 | 5.528 | 5.595 | 5.489 | 5.518 | 40,187 | +0.02(+0.35%) |
Nov 21, 2012 | 5.461 | 5.499 | 5.413 | 5.499 | 21,845 | +0.04(+0.70%) |
Nov 20, 2012 | 5.518 | 5.576 | 5.403 | 5.461 | 43,526 | -0.09(-1.55%) |
Nov 19, 2012 | 5.499 | 5.556 | 5.384 | 5.547 | 53,322 | +0.11(+1.94%) |
Nov 16, 2012 | 5.422 | 5.461 | 5.288 | 5.441 | 81,619 | +0.01(+0.18%) |
Nov 15, 2012 | 5.365 | 5.595 | 5.348 | 5.432 | 53,409 | +0.01(+0.18%) |
Nov 14, 2012 | 5.556 | 5.576 | 5.413 | 5.422 | 76,733 | -0.12(-2.25%) |
Nov 13, 2012 | 5.566 | 5.585 | 5.528 | 5.547 | 41,083 | -0.01(-0.17%) |
Nov 12, 2012 | 5.576 | 5.633 | 5.539 | 5.556 | 22,210 | -0.01(-0.17%) |
Nov 09, 2012 | 5.537 | 5.738 | 5.518 | 5.566 | 41,636 | +0.02(+0.35%) |
Nov 08, 2012 | 5.566 | 5.710 | 5.547 | 5.547 | 62,859 | -0.04(-0.69%) |
Nov 07, 2012 | 5.930 | 5.988 | 5.566 | 5.585 | 102,151 | -0.43(-7.17%) |
Nov 06, 2012 | 6.083 | 6.093 | 5.968 | 6.016 | 46,371 | -0.05(-0.79%) |
Nov 05, 2012 | 5.997 | 6.179 | 5.988 | 6.064 | 37,796 | +0.06(+0.96%) |
Nov 02, 2012 | 5.988 | 6.074 | 5.925 | 6.007 | 97,147 | +0.05(+0.80%) |
Nov 01, 2012 | 5.920 | 6.007 | 5.901 | 5.959 | 105,223 | +0.03(+0.48%) |
Oct 31, 2012 | 6.217 | 6.217 | 5.853 | 5.930 | 112,331 | +0.03(+0.49%) |
Oct 26, 2012 | 5.576 | 5.901 | 5.901 | 5.901 | 122,859 | +0.31(+5.48%) |
Oct 25, 2012 | 5.633 | 5.633 | 5.556 | 5.595 | 12,864 | +0.02(+0.34%) |
Oct 24, 2012 | 5.604 | 5.604 | 5.518 | 5.576 | 39,082 | +0.02(+0.34%) |
Oct 23, 2012 | 5.556 | 5.614 | 5.537 | 5.556 | 47,021 | +0.11(+1.93%) |
Oct 19, 2012 | 5.623 | 5.700 | 5.384 | 5.451 | 112,494 | -0.20(-3.56%) |
Oct 18, 2012 | 5.863 | 5.959 | 5.652 | 5.652 | 75,053 | -0.27(-4.53%) |
Oct 17, 2012 | 5.844 | 5.920 | 5.748 | 5.920 | 44,316 | +0.07(+1.15%) |
Oct 16, 2012 | 5.873 | 5.873 | 5.719 | 5.853 | 51,536 | +0.04(+0.66%) |
Oct 15, 2012 | 5.853 | 5.882 | 5.758 | 5.815 | 44,681 | -0.05(-0.82%) |
Oct 12, 2012 | 5.940 | 5.978 | 5.815 | 5.863 | 39,965 | -0.06(-0.97%) |
Oct 11, 2012 | 5.844 | 6.016 | 5.786 | 5.920 | 43,140 | +0.14(+2.49%) |
Oct 10, 2012 | 5.853 | 5.863 | 5.719 | 5.777 | 109,971 | -0.05(-0.82%) |
Oct 09, 2012 | 6.170 | 6.170 | 5.815 | 5.825 | 93,094 | -0.34(-5.44%) |
Oct 08, 2012 | 6.035 | 6.227 | 6.035 | 6.160 | 70,590 | +0.11(+1.90%) |
Oct 05, 2012 | 6.246 | 6.380 | 6.035 | 6.045 | 108,899 | -0.18(-2.92%) |
Oct 04, 2012 | 6.227 | 6.304 | 6.045 | 6.227 | 96,110 | -0.01(-0.15%) |
Oct 03, 2012 | 6.457 | 6.505 | 6.208 | 6.237 | 142,051 | -0.22(-3.41%) |
Oct 02, 2012 | 6.591 | 6.620 | 6.399 | 6.457 | 121,150 | -0.11(-1.75%) |