Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.266 | 6.599 | 6.180 | 6.599 | 163,639 | +0.32(+5.16%) |
Dec 28, 2012 | 6.161 | 6.351 | 6.123 | 6.275 | 55,042 | +0.10(+1.70%) |
Dec 27, 2012 | 6.247 | 6.247 | 6.066 | 6.171 | 56,241 | -0.09(-1.37%) |
Dec 26, 2012 | 6.275 | 6.342 | 6.123 | 6.256 | 42,075 | +0.00(+0.00%) |
Dec 24, 2012 | 6.190 | 6.266 | 6.161 | 6.256 | 22,708 | +0.06(+0.92%) |
Dec 21, 2012 | 6.275 | 6.275 | 6.075 | 6.199 | 152,453 | -0.11(-1.81%) |
Dec 20, 2012 | 6.142 | 6.380 | 5.952 | 6.314 | 80,927 | +0.16(+2.63%) |
Dec 19, 2012 | 6.266 | 6.399 | 6.134 | 6.151 | 91,287 | -0.13(-2.12%) |
Dec 18, 2012 | 6.228 | 6.332 | 6.211 | 6.285 | 91,289 | +0.08(+1.23%) |
Dec 17, 2012 | 6.104 | 6.237 | 6.050 | 6.209 | 70,960 | +0.12(+2.03%) |
Dec 14, 2012 | 6.075 | 6.104 | 5.961 | 6.085 | 56,695 | -0.03(-0.47%) |
Dec 13, 2012 | 6.247 | 6.475 | 6.028 | 6.113 | 51,502 | -0.17(-2.73%) |
Dec 12, 2012 | 6.409 | 6.466 | 6.218 | 6.285 | 89,341 | -0.14(-2.22%) |
Dec 11, 2012 | 6.190 | 6.428 | 6.037 | 6.428 | 99,351 | +0.29(+4.65%) |
Dec 10, 2012 | 6.094 | 6.161 | 6.047 | 6.142 | 82,783 | +0.04(+0.62%) |
Dec 07, 2012 | 5.990 | 6.132 | 5.866 | 6.104 | 85,221 | +0.16(+2.72%) |
Dec 06, 2012 | 5.952 | 5.999 | 5.828 | 5.942 | 51,542 | -0.03(-0.48%) |
Dec 05, 2012 | 6.028 | 6.071 | 5.875 | 5.971 | 94,533 | -0.05(-0.79%) |
Dec 04, 2012 | 6.018 | 6.180 | 5.904 | 6.018 | 107,128 | -0.24(-3.81%) |
Nov 30, 2012 | 6.047 | 6.370 | 5.952 | 6.256 | 252,277 | +0.23(+3.79%) |
Nov 29, 2012 | 6.437 | 6.542 | 5.952 | 6.028 | 329,002 | -0.32(-5.10%) |
Nov 28, 2012 | 5.904 | 6.380 | 5.818 | 6.351 | 524,546 | +0.33(+5.54%) |
Nov 27, 2012 | 5.342 | 6.085 | 5.247 | 6.018 | 1,256,709 | +1.55(+34.75%) |
Nov 26, 2012 | 4.533 | 4.533 | 4.457 | 4.466 | 56,856 | -0.10(-2.09%) |
Nov 23, 2012 | 4.590 | 4.637 | 4.523 | 4.561 | 26,772 | -0.03(-0.62%) |
Nov 21, 2012 | 4.504 | 4.666 | 4.504 | 4.590 | 26,203 | +0.14(+3.21%) |
Nov 20, 2012 | 4.609 | 4.609 | 4.428 | 4.447 | 39,019 | -0.19(-4.11%) |
Nov 19, 2012 | 4.637 | 4.828 | 4.561 | 4.637 | 73,847 | +0.07(+1.46%) |
Nov 16, 2012 | 4.818 | 4.818 | 4.504 | 4.571 | 143,659 | -0.28(-5.70%) |
Nov 15, 2012 | 5.171 | 5.190 | 4.780 | 4.847 | 134,341 | -0.30(-5.91%) |
Nov 14, 2012 | 5.485 | 5.513 | 5.152 | 5.152 | 132,427 | -0.33(-6.08%) |
Nov 13, 2012 | 4.895 | 5.513 | 4.704 | 5.485 | 441,197 | +0.63(+12.94%) |
Nov 12, 2012 | 4.761 | 4.866 | 4.625 | 4.856 | 230,599 | +0.45(+10.15%) |
Nov 09, 2012 | 4.380 | 4.504 | 4.380 | 4.409 | 53,508 | +0.00(+0.00%) |
Nov 08, 2012 | 4.399 | 4.504 | 4.380 | 4.409 | 123,753 | +0.00(+0.00%) |
Nov 07, 2012 | 4.437 | 4.437 | 4.333 | 4.409 | 117,779 | -0.10(-2.11%) |
Nov 06, 2012 | 4.237 | 4.542 | 4.190 | 4.504 | 377,411 | +0.27(+6.29%) |
Nov 05, 2012 | 4.323 | 4.361 | 4.218 | 4.237 | 246,465 | -0.10(-2.20%) |
Nov 02, 2012 | 4.247 | 4.428 | 4.199 | 4.333 | 203,228 | +0.10(+2.48%) |
Nov 01, 2012 | 4.104 | 4.285 | 4.104 | 4.228 | 89,789 | +0.11(+2.78%) |
Oct 31, 2012 | 3.980 | 4.171 | 3.952 | 4.114 | 62,719 | +0.12(+3.10%) |
Oct 26, 2012 | 4.152 | 3.990 | 3.990 | 3.990 | 49,147 | -0.15(-3.68%) |
Oct 25, 2012 | 4.276 | 4.304 | 4.009 | 4.142 | 68,865 | -0.09(-2.03%) |
Oct 24, 2012 | 4.352 | 4.352 | 4.190 | 4.228 | 67,341 | -0.09(-1.99%) |
Oct 23, 2012 | 4.399 | 4.399 | 4.247 | 4.314 | 75,462 | -0.14(-3.21%) |
Oct 19, 2012 | 4.476 | 4.656 | 4.437 | 4.457 | 87,284 | -0.07(-1.47%) |
Oct 18, 2012 | 4.723 | 4.723 | 4.476 | 4.523 | 101,488 | -0.21(-4.43%) |
Oct 17, 2012 | 4.761 | 4.761 | 4.647 | 4.733 | 21,989 | -0.03(-0.60%) |
Oct 16, 2012 | 4.704 | 4.856 | 4.666 | 4.761 | 58,302 | +0.08(+1.63%) |
Oct 15, 2012 | 4.637 | 4.714 | 4.533 | 4.685 | 52,110 | +0.08(+1.65%) |
Oct 12, 2012 | 4.761 | 4.761 | 4.599 | 4.609 | 37,791 | -0.16(-3.39%) |
Oct 11, 2012 | 5.075 | 5.085 | 4.580 | 4.771 | 245,121 | -0.28(-5.47%) |
Oct 10, 2012 | 5.180 | 5.190 | 5.037 | 5.047 | 112,019 | -0.13(-2.57%) |
Oct 09, 2012 | 5.095 | 5.247 | 5.095 | 5.180 | 30,793 | +0.08(+1.49%) |
Oct 08, 2012 | 5.171 | 5.266 | 5.104 | 5.104 | 50,811 | -0.08(-1.47%) |
Oct 05, 2012 | 5.285 | 5.370 | 5.161 | 5.180 | 30,314 | -0.11(-2.16%) |
Oct 04, 2012 | 5.323 | 5.333 | 5.218 | 5.294 | 37,934 | -0.01(-0.18%) |
Oct 03, 2012 | 5.237 | 5.333 | 5.114 | 5.304 | 41,140 | +0.08(+1.46%) |
Oct 02, 2012 | 5.266 | 5.333 | 5.199 | 5.228 | 54,722 | -0.02(-0.36%) |