Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.790 | 5.964 | 5.786 | 5.949 | 24,975,900 | +0.14(+2.39%) |
Dec 28, 2012 | 5.860 | 5.898 | 5.789 | 5.811 | 22,549,700 | -0.10(-1.62%) |
Dec 27, 2012 | 5.793 | 5.925 | 5.793 | 5.906 | 27,320,350 | +0.13(+2.18%) |
Dec 26, 2012 | 5.882 | 5.900 | 5.745 | 5.781 | 20,748,450 | -0.10(-1.72%) |
Dec 24, 2012 | 5.841 | 5.900 | 5.804 | 5.882 | 11,617,800 | +0.03(+0.53%) |
Dec 21, 2012 | 5.713 | 5.864 | 5.611 | 5.850 | 39,184,052 | +0.07(+1.29%) |
Dec 20, 2012 | 5.740 | 5.797 | 5.692 | 5.776 | 20,102,400 | -0.00(-0.03%) |
Dec 19, 2012 | 5.879 | 5.937 | 5.755 | 5.778 | 26,658,550 | -0.09(-1.56%) |
Dec 18, 2012 | 5.759 | 5.907 | 5.752 | 5.869 | 41,235,552 | +0.14(+2.37%) |
Dec 17, 2012 | 5.568 | 5.744 | 5.562 | 5.734 | 33,554,952 | +0.19(+3.40%) |
Dec 14, 2012 | 5.518 | 5.607 | 5.488 | 5.545 | 15,834,900 | -0.01(-0.14%) |
Dec 13, 2012 | 5.517 | 5.620 | 5.480 | 5.553 | 35,713,852 | +0.04(+0.78%) |
Dec 12, 2012 | 5.511 | 5.566 | 5.487 | 5.510 | 34,710,052 | +0.03(+0.53%) |
Dec 11, 2012 | 5.473 | 5.555 | 5.460 | 5.481 | 26,303,700 | +0.02(+0.41%) |
Dec 10, 2012 | 5.422 | 5.484 | 5.339 | 5.458 | 22,732,100 | +0.09(+1.60%) |
Dec 07, 2012 | 5.364 | 5.460 | 5.342 | 5.372 | 17,131,150 | +0.04(+0.79%) |
Dec 06, 2012 | 5.295 | 5.404 | 5.262 | 5.330 | 20,979,250 | +0.03(+0.58%) |
Dec 05, 2012 | 5.424 | 5.437 | 5.279 | 5.299 | 28,508,950 | -0.13(-2.41%) |
Dec 04, 2012 | 5.237 | 5.431 | 5.200 | 5.430 | 44,524,052 | +0.15(+2.93%) |
Nov 30, 2012 | 5.282 | 5.355 | 5.203 | 5.276 | 26,157,250 | -0.06(-1.13%) |
Nov 29, 2012 | 5.352 | 5.369 | 5.276 | 5.336 | 23,879,550 | +0.01(+0.11%) |
Nov 28, 2012 | 5.206 | 5.368 | 5.145 | 5.330 | 38,711,300 | +0.10(+1.88%) |
Nov 27, 2012 | 5.403 | 5.482 | 5.227 | 5.232 | 54,517,452 | -0.18(-3.35%) |
Nov 26, 2012 | 5.474 | 5.483 | 5.332 | 5.413 | 30,007,850 | -0.07(-1.34%) |
Nov 23, 2012 | 5.544 | 5.562 | 5.475 | 5.487 | 10,313,150 | -0.02(-0.41%) |
Nov 21, 2012 | 5.446 | 5.560 | 5.434 | 5.509 | 31,888,000 | +0.14(+2.61%) |
Nov 20, 2012 | 5.404 | 5.505 | 5.334 | 5.369 | 34,955,652 | -0.04(-0.67%) |
Nov 19, 2012 | 5.326 | 5.417 | 5.303 | 5.405 | 29,446,450 | +0.15(+2.85%) |
Nov 16, 2012 | 5.183 | 5.289 | 5.157 | 5.255 | 33,777,300 | +0.05(+0.95%) |
Nov 15, 2012 | 5.111 | 5.218 | 5.068 | 5.206 | 31,019,600 | +0.08(+1.47%) |
Nov 14, 2012 | 5.278 | 5.294 | 5.113 | 5.131 | 29,504,250 | -0.11(-2.13%) |
Nov 13, 2012 | 5.241 | 5.326 | 5.232 | 5.243 | 26,734,150 | -0.03(-0.54%) |
Nov 12, 2012 | 5.217 | 5.299 | 5.177 | 5.271 | 30,590,900 | +0.08(+1.56%) |
Nov 09, 2012 | 5.200 | 5.298 | 5.160 | 5.190 | 45,172,300 | -0.04(-0.70%) |
Nov 08, 2012 | 5.471 | 5.492 | 5.200 | 5.227 | 59,087,852 | -0.23(-4.21%) |
Nov 07, 2012 | 5.519 | 5.691 | 5.452 | 5.457 | 53,087,752 | -0.14(-2.44%) |
Nov 06, 2012 | 5.468 | 5.626 | 5.304 | 5.594 | 64,107,000 | +0.29(+5.46%) |
Nov 05, 2012 | 5.253 | 5.322 | 5.196 | 5.304 | 23,775,000 | +0.06(+1.10%) |
Nov 02, 2012 | 5.284 | 5.365 | 5.239 | 5.246 | 38,482,552 | -0.02(-0.35%) |
Nov 01, 2012 | 5.031 | 5.268 | 5.031 | 5.265 | 54,818,252 | +0.17(+3.43%) |
Oct 31, 2012 | 5.070 | 5.111 | 5.002 | 5.091 | 37,063,652 | +0.06(+1.20%) |
Oct 26, 2012 | 4.990 | 5.030 | 5.030 | 5.030 | 60,455,000 | +0.07(+1.42%) |
Oct 25, 2012 | 4.902 | 4.974 | 4.868 | 4.960 | 82,668,248 | +0.10(+2.14%) |
Oct 24, 2012 | 4.760 | 4.868 | 4.703 | 4.856 | 91,993,152 | +0.13(+2.79%) |
Oct 23, 2012 | 4.689 | 4.860 | 4.676 | 4.725 | 90,526,752 | -0.14(-2.78%) |
Oct 19, 2012 | 5.039 | 5.057 | 4.791 | 4.860 | 317,493,600 | -0.86(-15.01%) |
Oct 18, 2012 | 5.871 | 5.871 | 5.662 | 5.719 | 103,903,256 | -0.08(-1.40%) |
Oct 17, 2012 | 5.766 | 5.857 | 5.766 | 5.800 | 33,662,200 | -0.04(-0.65%) |
Oct 16, 2012 | 5.903 | 5.926 | 5.801 | 5.838 | 36,943,452 | -0.06(-1.10%) |
Oct 15, 2012 | 5.780 | 5.940 | 5.729 | 5.903 | 50,068,452 | +0.09(+1.61%) |
Oct 12, 2012 | 5.714 | 5.830 | 5.708 | 5.809 | 46,361,800 | +0.08(+1.44%) |
Oct 11, 2012 | 5.663 | 5.807 | 5.615 | 5.727 | 59,843,152 | -0.01(-0.09%) |
Oct 10, 2012 | 5.769 | 5.843 | 5.683 | 5.732 | 35,861,752 | -0.00(-0.04%) |
Oct 09, 2012 | 5.699 | 5.798 | 5.611 | 5.735 | 55,339,652 | +0.00(+0.06%) |
Oct 08, 2012 | 5.632 | 5.836 | 5.593 | 5.731 | 65,591,800 | +0.11(+2.00%) |
Oct 05, 2012 | 5.897 | 5.920 | 5.560 | 5.619 | 120,908,552 | -0.26(-4.45%) |
Oct 04, 2012 | 6.048 | 6.048 | 5.875 | 5.880 | 54,154,500 | -0.13(-2.22%) |
Oct 03, 2012 | 6.048 | 6.100 | 5.960 | 6.013 | 47,073,200 | -0.05(-0.76%) |
Oct 02, 2012 | 6.397 | 6.397 | 5.803 | 6.059 | 169,514,800 | -0.26(-4.17%) |