Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.680 | 5.975 | 5.680 | 5.910 | 262,762 | +0.20(+3.50%) |
Dec 28, 2012 | 5.700 | 5.840 | 5.640 | 5.710 | 79,639 | -0.01(-0.17%) |
Dec 27, 2012 | 5.800 | 5.830 | 5.650 | 5.720 | 58,712 | -0.08(-1.38%) |
Dec 26, 2012 | 5.860 | 5.950 | 5.690 | 5.800 | 66,173 | -0.07(-1.19%) |
Dec 24, 2012 | 5.810 | 5.960 | 5.810 | 5.870 | 28,316 | +0.04(+0.69%) |
Dec 21, 2012 | 5.960 | 5.990 | 5.680 | 5.830 | 302,230 | -0.16(-2.67%) |
Dec 20, 2012 | 5.940 | 6.100 | 5.870 | 5.990 | 145,157 | +0.03(+0.50%) |
Dec 19, 2012 | 5.740 | 5.960 | 5.710 | 5.960 | 100,340 | +0.21(+3.65%) |
Dec 18, 2012 | 5.590 | 5.790 | 5.584 | 5.750 | 118,227 | +0.14(+2.50%) |
Dec 17, 2012 | 5.600 | 5.690 | 5.490 | 5.610 | 129,362 | +0.01(+0.18%) |
Dec 14, 2012 | 5.600 | 5.790 | 5.540 | 5.600 | 183,137 | -0.03(-0.53%) |
Dec 13, 2012 | 5.620 | 5.640 | 5.490 | 5.630 | 126,910 | +0.00(+0.00%) |
Dec 12, 2012 | 5.800 | 5.800 | 5.630 | 5.630 | 48,557 | -0.16(-2.76%) |
Dec 11, 2012 | 5.700 | 5.800 | 5.600 | 5.790 | 70,196 | +0.13(+2.30%) |
Dec 10, 2012 | 5.680 | 5.730 | 5.610 | 5.660 | 73,295 | +0.00(+0.00%) |
Dec 07, 2012 | 5.680 | 5.690 | 5.630 | 5.660 | 83,374 | +0.01(+0.18%) |
Dec 06, 2012 | 5.780 | 5.810 | 5.520 | 5.650 | 75,099 | -0.15(-2.59%) |
Dec 05, 2012 | 5.790 | 5.830 | 5.700 | 5.800 | 81,006 | +0.02(+0.35%) |
Dec 04, 2012 | 5.880 | 5.890 | 5.760 | 5.780 | 98,564 | -0.03(-0.52%) |
Nov 30, 2012 | 5.650 | 5.840 | 5.620 | 5.810 | 159,100 | +0.18(+3.20%) |
Nov 29, 2012 | 5.630 | 5.710 | 5.600 | 5.630 | 105,680 | +0.03(+0.54%) |
Nov 28, 2012 | 5.570 | 5.650 | 5.520 | 5.600 | 150,369 | +0.00(+0.00%) |
Nov 27, 2012 | 5.550 | 5.680 | 5.530 | 5.600 | 127,833 | +0.05(+0.90%) |
Nov 26, 2012 | 5.580 | 5.670 | 5.510 | 5.550 | 73,915 | -0.03(-0.54%) |
Nov 23, 2012 | 5.640 | 5.640 | 5.540 | 5.580 | 30,484 | -0.03(-0.53%) |
Nov 21, 2012 | 5.650 | 5.690 | 5.550 | 5.610 | 134,200 | -0.04(-0.71%) |
Nov 20, 2012 | 5.650 | 5.660 | 5.600 | 5.650 | 44,340 | -0.02(-0.35%) |
Nov 19, 2012 | 5.600 | 5.720 | 5.500 | 5.670 | 135,158 | +0.11(+1.98%) |
Nov 16, 2012 | 5.290 | 5.570 | 5.281 | 5.560 | 117,247 | +0.23(+4.32%) |
Nov 15, 2012 | 5.390 | 5.410 | 5.320 | 5.330 | 558,636 | -0.08(-1.48%) |
Nov 14, 2012 | 5.490 | 5.540 | 5.190 | 5.410 | 332,165 | -0.09(-1.64%) |
Nov 13, 2012 | 5.500 | 5.560 | 5.450 | 5.500 | 96,778 | +0.02(+0.36%) |
Nov 12, 2012 | 5.500 | 5.590 | 5.440 | 5.480 | 45,927 | -0.04(-0.72%) |
Nov 09, 2012 | 5.470 | 5.570 | 5.400 | 5.520 | 108,544 | +0.02(+0.36%) |
Nov 08, 2012 | 5.530 | 5.550 | 5.451 | 5.500 | 101,889 | -0.02(-0.36%) |
Nov 07, 2012 | 5.650 | 5.655 | 5.480 | 5.520 | 92,187 | -0.18(-3.16%) |
Nov 06, 2012 | 5.590 | 5.720 | 5.540 | 5.700 | 41,983 | +0.16(+2.89%) |
Nov 05, 2012 | 5.550 | 5.620 | 5.500 | 5.540 | 79,797 | +0.01(+0.18%) |
Nov 02, 2012 | 5.610 | 5.650 | 5.520 | 5.530 | 259,973 | -0.05(-0.90%) |
Nov 01, 2012 | 5.520 | 5.670 | 5.409 | 5.580 | 66,400 | +0.06(+1.09%) |
Oct 31, 2012 | 5.580 | 5.608 | 5.500 | 5.520 | 77,478 | -0.08(-1.43%) |
Oct 26, 2012 | 5.660 | 5.600 | 5.600 | 5.600 | 72,000 | -0.04(-0.71%) |
Oct 25, 2012 | 5.900 | 5.900 | 5.610 | 5.640 | 92,684 | -0.27(-4.57%) |
Oct 24, 2012 | 5.750 | 6.080 | 5.660 | 5.910 | 172,738 | +0.16(+2.78%) |
Oct 23, 2012 | 5.800 | 5.800 | 5.730 | 5.750 | 32,021 | +0.00(+0.00%) |
Oct 19, 2012 | 5.750 | 5.880 | 5.670 | 5.750 | 123,049 | -0.04(-0.69%) |
Oct 18, 2012 | 5.990 | 6.040 | 5.760 | 5.790 | 238,667 | -0.23(-3.82%) |
Oct 17, 2012 | 6.110 | 6.110 | 5.960 | 6.020 | 33,344 | -0.06(-0.99%) |
Oct 16, 2012 | 6.070 | 6.110 | 6.060 | 6.080 | 50,981 | +0.04(+0.66%) |
Oct 15, 2012 | 6.020 | 6.080 | 5.900 | 6.040 | 90,381 | +0.02(+0.33%) |
Oct 12, 2012 | 6.060 | 6.150 | 6.020 | 6.020 | 33,650 | -0.08(-1.31%) |
Oct 11, 2012 | 6.050 | 6.160 | 6.050 | 6.100 | 39,006 | +0.06(+0.99%) |
Oct 10, 2012 | 6.110 | 6.120 | 6.020 | 6.040 | 40,053 | -0.06(-0.98%) |
Oct 09, 2012 | 6.110 | 6.140 | 5.851 | 6.100 | 118,237 | -0.01(-0.16%) |
Oct 08, 2012 | 6.160 | 6.180 | 6.100 | 6.110 | 33,469 | -0.05(-0.81%) |
Oct 05, 2012 | 6.140 | 6.220 | 6.110 | 6.160 | 111,913 | +0.02(+0.33%) |
Oct 04, 2012 | 6.060 | 6.150 | 6.000 | 6.140 | 79,721 | +0.08(+1.32%) |
Oct 03, 2012 | 6.070 | 6.120 | 6.000 | 6.060 | 42,557 | +0.01(+0.17%) |
Oct 02, 2012 | 6.050 | 6.120 | 5.990 | 6.050 | 97,394 | +0.01(+0.17%) |