Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.564 | 5.661 | 5.564 | 5.654 | 7,852,112 | +0.05(+0.90%) |
Dec 28, 2012 | 5.597 | 5.658 | 5.584 | 5.604 | 7,932,368 | -0.05(-0.83%) |
Dec 27, 2012 | 5.684 | 5.711 | 5.550 | 5.651 | 11,789,367 | -0.02(-0.35%) |
Dec 26, 2012 | 5.671 | 5.718 | 5.644 | 5.671 | 7,785,431 | +0.01(+0.12%) |
Dec 24, 2012 | 5.691 | 5.691 | 5.631 | 5.664 | 3,059,601 | +0.00(+0.00%) |
Dec 21, 2012 | 5.664 | 5.705 | 5.617 | 5.664 | 18,651,250 | -0.08(-1.40%) |
Dec 20, 2012 | 5.671 | 5.745 | 5.671 | 5.745 | 12,568,541 | +0.07(+1.30%) |
Dec 19, 2012 | 5.745 | 5.748 | 5.671 | 5.671 | 13,057,190 | -0.05(-0.94%) |
Dec 18, 2012 | 5.698 | 5.738 | 5.644 | 5.725 | 24,311,782 | +0.09(+1.67%) |
Dec 17, 2012 | 5.490 | 5.637 | 5.476 | 5.631 | 15,995,355 | +0.17(+3.07%) |
Dec 14, 2012 | 5.470 | 5.486 | 5.443 | 5.463 | 9,794,753 | +0.00(+0.00%) |
Dec 13, 2012 | 5.510 | 5.523 | 5.436 | 5.463 | 19,337,036 | -0.04(-0.73%) |
Dec 12, 2012 | 5.543 | 5.624 | 5.470 | 5.503 | 32,981,690 | -0.02(-0.36%) |
Dec 11, 2012 | 5.497 | 5.543 | 5.486 | 5.523 | 15,560,106 | +0.05(+0.98%) |
Dec 10, 2012 | 5.409 | 5.497 | 5.389 | 5.470 | 20,795,762 | +0.03(+0.56%) |
Dec 07, 2012 | 5.335 | 5.450 | 5.322 | 5.439 | 19,512,420 | +0.12(+2.21%) |
Dec 06, 2012 | 5.302 | 5.339 | 5.275 | 5.322 | 25,438,620 | +0.01(+0.13%) |
Dec 05, 2012 | 5.329 | 5.356 | 5.248 | 5.315 | 21,304,510 | +0.02(+0.32%) |
Dec 04, 2012 | 5.369 | 5.396 | 5.241 | 5.299 | 26,072,782 | -0.12(-2.29%) |
Nov 30, 2012 | 5.463 | 5.476 | 5.389 | 5.423 | 19,914,840 | -0.03(-0.49%) |
Nov 29, 2012 | 5.523 | 5.557 | 5.423 | 5.450 | 20,929,226 | -0.04(-0.73%) |
Nov 28, 2012 | 5.497 | 5.517 | 5.403 | 5.490 | 32,861,794 | -0.03(-0.61%) |
Nov 27, 2012 | 5.658 | 5.678 | 5.523 | 5.523 | 20,396,272 | -0.16(-2.89%) |
Nov 26, 2012 | 5.631 | 5.691 | 5.570 | 5.688 | 14,475,498 | +0.02(+0.30%) |
Nov 23, 2012 | 5.590 | 5.671 | 5.570 | 5.671 | 3,299,865 | +0.11(+1.93%) |
Nov 21, 2012 | 5.584 | 5.590 | 5.524 | 5.564 | 10,306,849 | -0.01(-0.24%) |
Nov 20, 2012 | 5.470 | 5.577 | 5.430 | 5.577 | 15,822,614 | +0.13(+2.33%) |
Nov 19, 2012 | 5.457 | 5.517 | 5.437 | 5.450 | 17,309,276 | +0.09(+1.74%) |
Nov 16, 2012 | 5.364 | 5.417 | 5.310 | 5.357 | 21,689,802 | +0.01(+0.25%) |
Nov 15, 2012 | 5.337 | 5.424 | 5.317 | 5.343 | 15,676,092 | -0.02(-0.31%) |
Nov 14, 2012 | 5.470 | 5.510 | 5.343 | 5.360 | 16,244,029 | -0.09(-1.65%) |
Nov 13, 2012 | 5.497 | 5.590 | 5.444 | 5.450 | 16,703,163 | -0.08(-1.45%) |
Nov 12, 2012 | 5.544 | 5.577 | 5.514 | 5.530 | 8,298,503 | +0.00(+0.00%) |
Nov 09, 2012 | 5.490 | 5.610 | 5.477 | 5.530 | 16,334,954 | +0.03(+0.48%) |
Nov 08, 2012 | 5.537 | 5.630 | 5.504 | 5.504 | 16,193,989 | -0.03(-0.48%) |
Nov 07, 2012 | 5.637 | 5.670 | 5.500 | 5.530 | 28,823,358 | -0.20(-3.49%) |
Nov 06, 2012 | 5.644 | 5.764 | 5.637 | 5.730 | 18,323,416 | +0.09(+1.54%) |
Nov 05, 2012 | 5.557 | 5.650 | 5.494 | 5.644 | 22,986,882 | +0.06(+1.08%) |
Nov 02, 2012 | 5.710 | 5.717 | 5.570 | 5.584 | 21,222,612 | -0.09(-1.53%) |
Nov 01, 2012 | 5.617 | 5.677 | 5.584 | 5.670 | 11,041,891 | +0.05(+0.95%) |
Oct 31, 2012 | 5.617 | 5.677 | 5.570 | 5.617 | 12,062,201 | +0.02(+0.36%) |
Oct 26, 2012 | 5.677 | 5.597 | 5.597 | 5.597 | 19,157,484 | -0.09(-1.64%) |
Oct 25, 2012 | 5.657 | 5.700 | 5.590 | 5.690 | 15,887,991 | +0.08(+1.43%) |
Oct 24, 2012 | 5.670 | 5.707 | 5.604 | 5.610 | 12,509,844 | -0.01(-0.24%) |
Oct 23, 2012 | 5.664 | 5.717 | 5.617 | 5.624 | 30,096,710 | -0.21(-3.55%) |
Oct 19, 2012 | 5.844 | 5.870 | 5.784 | 5.830 | 20,327,296 | -0.03(-0.46%) |
Oct 18, 2012 | 5.904 | 5.984 | 5.824 | 5.857 | 61,841,348 | +0.25(+4.40%) |
Oct 17, 2012 | 5.530 | 5.637 | 5.510 | 5.610 | 31,534,196 | +0.10(+1.82%) |
Oct 16, 2012 | 5.584 | 5.604 | 5.457 | 5.510 | 29,170,504 | -0.06(-1.08%) |
Oct 15, 2012 | 5.610 | 5.617 | 5.517 | 5.570 | 26,296,318 | +0.01(+0.24%) |
Oct 12, 2012 | 5.724 | 5.724 | 5.504 | 5.557 | 35,126,140 | -0.20(-3.48%) |
Oct 11, 2012 | 5.790 | 5.804 | 5.744 | 5.757 | 19,733,790 | +0.03(+0.47%) |
Oct 10, 2012 | 5.764 | 5.790 | 5.684 | 5.730 | 16,775,414 | -0.01(-0.23%) |
Oct 09, 2012 | 5.844 | 5.850 | 5.744 | 5.744 | 17,219,512 | -0.09(-1.60%) |
Oct 08, 2012 | 5.864 | 5.904 | 5.790 | 5.837 | 19,629,556 | -0.09(-1.46%) |
Oct 05, 2012 | 5.991 | 6.011 | 5.904 | 5.924 | 14,506,077 | -0.02(-0.28%) |
Oct 04, 2012 | 5.857 | 5.944 | 5.850 | 5.941 | 20,050,004 | +0.10(+1.77%) |
Oct 03, 2012 | 5.824 | 5.870 | 5.790 | 5.837 | 30,730,086 | +0.04(+0.69%) |
Oct 02, 2012 | 5.850 | 5.870 | 5.770 | 5.797 | 18,312,340 | -0.01(-0.23%) |