Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.036 | 6.183 | 5.994 | 6.179 | 221,248 | +0.15(+2.56%) |
Dec 28, 2012 | 6.129 | 6.214 | 5.986 | 6.025 | 341,140 | -0.09(-1.51%) |
Dec 27, 2012 | 6.156 | 6.191 | 6.079 | 6.117 | 307,623 | -0.04(-0.69%) |
Dec 26, 2012 | 6.114 | 6.206 | 6.095 | 6.160 | 119,762 | +0.06(+1.01%) |
Dec 24, 2012 | 6.195 | 6.197 | 6.071 | 6.098 | 111,017 | -0.12(-1.86%) |
Dec 21, 2012 | 6.102 | 6.214 | 6.102 | 6.214 | 602,014 | +0.08(+1.26%) |
Dec 20, 2012 | 6.079 | 6.175 | 6.064 | 6.137 | 247,118 | +0.03(+0.57%) |
Dec 19, 2012 | 6.133 | 6.195 | 6.098 | 6.102 | 402,564 | +0.00(+0.07%) |
Dec 18, 2012 | 6.005 | 6.133 | 5.998 | 6.098 | 331,056 | +0.12(+1.94%) |
Dec 17, 2012 | 5.944 | 6.067 | 5.944 | 5.982 | 265,494 | +0.04(+0.65%) |
Dec 14, 2012 | 5.924 | 6.021 | 5.924 | 5.944 | 265,224 | +0.01(+0.20%) |
Dec 13, 2012 | 5.913 | 6.017 | 5.913 | 5.932 | 205,875 | +0.01(+0.13%) |
Dec 12, 2012 | 6.036 | 6.075 | 5.905 | 5.924 | 536,597 | -0.25(-4.00%) |
Dec 11, 2012 | 6.114 | 6.191 | 6.090 | 6.171 | 506,975 | +0.08(+1.27%) |
Dec 10, 2012 | 6.032 | 6.106 | 5.948 | 6.094 | 262,952 | +0.08(+1.28%) |
Dec 07, 2012 | 6.067 | 6.124 | 5.953 | 6.017 | 280,565 | -0.01(-0.13%) |
Dec 06, 2012 | 6.017 | 6.060 | 5.982 | 6.025 | 189,664 | +0.03(+0.52%) |
Dec 05, 2012 | 6.013 | 6.067 | 5.988 | 5.994 | 228,109 | -0.04(-0.71%) |
Dec 04, 2012 | 5.986 | 6.079 | 5.986 | 6.036 | 306,304 | -0.07(-1.07%) |
Nov 30, 2012 | 6.117 | 6.141 | 6.040 | 6.102 | 369,526 | +0.00(+0.06%) |
Nov 29, 2012 | 6.036 | 6.171 | 5.967 | 6.098 | 514,688 | +0.13(+2.20%) |
Nov 28, 2012 | 5.998 | 6.040 | 5.913 | 5.967 | 420,903 | -0.07(-1.21%) |
Nov 27, 2012 | 6.079 | 6.098 | 5.982 | 6.040 | 277,586 | -0.02(-0.38%) |
Nov 26, 2012 | 6.121 | 6.121 | 5.990 | 6.063 | 257,817 | -0.02(-0.25%) |
Nov 23, 2012 | 6.009 | 6.094 | 5.967 | 6.079 | 182,111 | +0.12(+1.94%) |
Nov 21, 2012 | 5.944 | 5.975 | 5.855 | 5.963 | 257,228 | -0.00(-0.06%) |
Nov 20, 2012 | 6.002 | 6.044 | 5.905 | 5.967 | 209,780 | -0.01(-0.13%) |
Nov 19, 2012 | 6.083 | 6.083 | 5.928 | 5.975 | 372,444 | -0.10(-1.58%) |
Nov 16, 2012 | 5.928 | 6.075 | 5.809 | 6.071 | 614,021 | +0.12(+2.00%) |
Nov 15, 2012 | 5.693 | 5.982 | 5.693 | 5.951 | 492,996 | +0.26(+4.54%) |
Nov 14, 2012 | 5.905 | 5.955 | 5.558 | 5.693 | 1,157,492 | -0.22(-3.72%) |
Nov 13, 2012 | 6.017 | 6.052 | 5.901 | 5.913 | 461,669 | -0.11(-1.86%) |
Nov 12, 2012 | 5.963 | 6.075 | 5.963 | 6.025 | 198,165 | +0.05(+0.90%) |
Nov 09, 2012 | 6.056 | 6.067 | 5.963 | 5.971 | 398,675 | -0.04(-0.71%) |
Nov 08, 2012 | 6.013 | 6.063 | 6.013 | 6.013 | 379,950 | +0.00(+0.00%) |
Nov 07, 2012 | 6.040 | 6.152 | 5.982 | 6.013 | 563,038 | -0.03(-0.45%) |
Nov 06, 2012 | 6.067 | 6.086 | 6.021 | 6.040 | 262,045 | -0.03(-0.45%) |
Nov 05, 2012 | 6.032 | 6.175 | 6.021 | 6.067 | 181,570 | +0.02(+0.25%) |
Nov 02, 2012 | 6.175 | 6.175 | 6.036 | 6.052 | 299,946 | -0.13(-2.06%) |
Nov 01, 2012 | 6.052 | 6.179 | 6.036 | 6.179 | 365,316 | +0.15(+2.43%) |
Oct 31, 2012 | 6.137 | 6.168 | 6.013 | 6.032 | 667,672 | -0.09(-1.51%) |
Oct 26, 2012 | 6.048 | 6.125 | 6.125 | 6.125 | 292,002 | +0.09(+1.54%) |
Oct 25, 2012 | 6.117 | 6.117 | 6.013 | 6.032 | 329,550 | -0.07(-1.20%) |
Oct 24, 2012 | 6.060 | 6.114 | 6.040 | 6.106 | 331,755 | +0.08(+1.35%) |
Oct 23, 2012 | 6.137 | 6.137 | 6.013 | 6.025 | 424,338 | -0.03(-0.45%) |
Oct 19, 2012 | 6.075 | 6.168 | 6.029 | 6.052 | 787,989 | -0.10(-1.63%) |
Oct 18, 2012 | 6.071 | 6.171 | 6.013 | 6.152 | 716,732 | +0.02(+0.38%) |
Oct 17, 2012 | 6.090 | 6.133 | 6.036 | 6.129 | 717,286 | +0.04(+0.63%) |
Oct 16, 2012 | 6.032 | 6.114 | 6.013 | 6.090 | 2,503,439 | -0.05(-0.75%) |
Oct 15, 2012 | 6.117 | 6.156 | 6.110 | 6.137 | 87,688 | +0.02(+0.38%) |
Oct 12, 2012 | 6.168 | 6.175 | 6.079 | 6.114 | 110,162 | -0.07(-1.06%) |
Oct 11, 2012 | 6.291 | 6.291 | 6.121 | 6.179 | 279,169 | -0.10(-1.66%) |
Oct 10, 2012 | 6.287 | 6.334 | 6.260 | 6.283 | 226,290 | -0.01(-0.18%) |
Oct 09, 2012 | 6.218 | 6.357 | 6.218 | 6.295 | 152,797 | +0.05(+0.74%) |
Oct 08, 2012 | 6.307 | 6.307 | 6.195 | 6.249 | 128,247 | -0.05(-0.80%) |
Oct 05, 2012 | 6.210 | 6.364 | 6.187 | 6.299 | 168,198 | +0.09(+1.49%) |
Oct 04, 2012 | 6.195 | 6.225 | 6.148 | 6.206 | 144,998 | +0.04(+0.63%) |
Oct 03, 2012 | 6.171 | 6.198 | 6.125 | 6.168 | 98,257 | -0.02(-0.25%) |
Oct 02, 2012 | 6.175 | 6.214 | 6.125 | 6.183 | 193,628 | +0.02(+0.31%) |