Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.025 | 6.241 | 5.996 | 6.221 | 18,845,730 | +0.21(+3.43%) |
Dec 28, 2012 | 6.045 | 6.162 | 5.996 | 6.015 | 15,416,360 | -0.09(-1.45%) |
Dec 27, 2012 | 6.064 | 6.143 | 5.956 | 6.104 | 18,793,364 | +0.04(+0.73%) |
Dec 26, 2012 | 6.113 | 6.221 | 6.054 | 6.059 | 10,539,700 | -0.05(-0.88%) |
Dec 24, 2012 | 6.261 | 6.261 | 6.064 | 6.113 | 6,980,292 | -0.09(-1.42%) |
Dec 21, 2012 | 6.359 | 6.368 | 6.064 | 6.202 | 59,260,976 | -0.46(-6.92%) |
Dec 20, 2012 | 6.712 | 6.741 | 6.604 | 6.663 | 20,362,654 | -0.03(-0.44%) |
Dec 19, 2012 | 6.584 | 6.741 | 6.575 | 6.692 | 26,064,170 | +0.12(+1.79%) |
Dec 18, 2012 | 6.496 | 6.584 | 6.427 | 6.575 | 29,342,500 | +0.09(+1.44%) |
Dec 17, 2012 | 6.722 | 6.771 | 6.418 | 6.481 | 35,435,100 | -0.24(-3.58%) |
Dec 14, 2012 | 6.614 | 6.757 | 6.565 | 6.722 | 23,816,386 | +0.19(+2.85%) |
Dec 13, 2012 | 6.614 | 6.673 | 6.491 | 6.535 | 24,506,398 | -0.05(-0.74%) |
Dec 12, 2012 | 6.732 | 6.732 | 6.516 | 6.584 | 28,894,838 | -0.06(-0.89%) |
Dec 11, 2012 | 6.575 | 6.712 | 6.506 | 6.643 | 24,908,870 | +0.10(+1.50%) |
Dec 10, 2012 | 6.329 | 6.604 | 6.310 | 6.545 | 33,077,568 | +0.23(+3.65%) |
Dec 07, 2012 | 6.300 | 6.388 | 6.231 | 6.314 | 22,468,528 | +0.02(+0.39%) |
Dec 06, 2012 | 6.035 | 6.300 | 5.986 | 6.290 | 30,955,922 | +0.23(+3.72%) |
Dec 05, 2012 | 5.937 | 6.084 | 5.902 | 6.064 | 18,999,974 | +0.14(+2.40%) |
Dec 04, 2012 | 5.888 | 5.937 | 5.809 | 5.922 | 21,039,536 | +0.07(+1.17%) |
Nov 30, 2012 | 5.770 | 5.868 | 5.740 | 5.853 | 20,657,280 | +0.05(+0.93%) |
Nov 29, 2012 | 5.691 | 5.809 | 5.632 | 5.799 | 25,489,170 | +0.14(+2.43%) |
Nov 28, 2012 | 5.515 | 5.682 | 5.475 | 5.662 | 24,627,874 | +0.09(+1.58%) |
Nov 27, 2012 | 5.603 | 5.672 | 5.544 | 5.574 | 34,894,348 | -0.01(-0.26%) |
Nov 26, 2012 | 5.574 | 5.682 | 5.515 | 5.588 | 29,992,982 | +0.01(+0.26%) |
Nov 23, 2012 | 5.466 | 5.603 | 5.438 | 5.574 | 13,935,696 | +0.16(+2.90%) |
Nov 21, 2012 | 5.426 | 5.456 | 5.358 | 5.417 | 17,758,714 | -0.03(-0.63%) |
Nov 20, 2012 | 5.377 | 5.485 | 5.348 | 5.451 | 17,679,820 | +0.02(+0.36%) |
Nov 19, 2012 | 5.456 | 5.564 | 5.407 | 5.431 | 28,642,108 | +0.06(+1.19%) |
Nov 16, 2012 | 5.377 | 5.412 | 5.230 | 5.368 | 26,389,568 | +0.00(+0.00%) |
Nov 15, 2012 | 5.534 | 5.534 | 5.309 | 5.368 | 19,994,438 | -0.08(-1.53%) |
Nov 14, 2012 | 5.682 | 5.711 | 5.417 | 5.451 | 21,669,234 | -0.18(-3.22%) |
Nov 13, 2012 | 5.368 | 5.701 | 5.358 | 5.632 | 29,683,252 | +0.17(+3.14%) |
Nov 12, 2012 | 5.525 | 5.579 | 5.397 | 5.461 | 19,632,916 | -0.05(-0.98%) |
Nov 09, 2012 | 5.583 | 5.691 | 5.485 | 5.515 | 22,525,678 | -0.07(-1.23%) |
Nov 08, 2012 | 5.760 | 5.819 | 5.554 | 5.583 | 31,202,850 | -0.22(-3.72%) |
Nov 07, 2012 | 5.829 | 5.907 | 5.652 | 5.799 | 40,476,200 | -0.18(-2.96%) |
Nov 06, 2012 | 5.750 | 5.976 | 5.750 | 5.976 | 47,377,116 | +0.25(+4.28%) |
Nov 05, 2012 | 5.593 | 5.770 | 5.520 | 5.731 | 20,434,406 | +0.13(+2.28%) |
Nov 02, 2012 | 5.711 | 5.760 | 5.544 | 5.603 | 24,912,210 | -0.07(-1.30%) |
Nov 01, 2012 | 5.417 | 5.691 | 5.407 | 5.677 | 21,153,312 | +0.35(+6.64%) |
Oct 31, 2012 | 5.436 | 5.544 | 5.274 | 5.323 | 18,900,172 | -0.04(-0.82%) |
Oct 26, 2012 | 5.495 | 5.368 | 5.368 | 5.368 | 28,682,524 | -0.22(-3.87%) |
Oct 25, 2012 | 5.103 | 5.603 | 5.083 | 5.583 | 47,062,044 | +0.51(+10.06%) |
Oct 24, 2012 | 5.368 | 5.397 | 5.063 | 5.073 | 36,151,316 | -0.24(-4.44%) |
Oct 23, 2012 | 5.250 | 5.387 | 5.191 | 5.309 | 36,932,036 | -0.04(-0.73%) |
Oct 19, 2012 | 5.652 | 5.662 | 5.338 | 5.348 | 23,794,368 | -0.20(-3.54%) |
Oct 18, 2012 | 5.672 | 5.711 | 5.544 | 5.544 | 17,168,252 | -0.13(-2.25%) |
Oct 17, 2012 | 5.642 | 5.740 | 5.564 | 5.672 | 16,860,126 | +0.00(+0.00%) |
Oct 16, 2012 | 5.613 | 5.691 | 5.564 | 5.672 | 16,774,434 | +0.06(+1.05%) |
Oct 15, 2012 | 5.652 | 5.652 | 5.534 | 5.613 | 15,298,128 | +0.05(+0.88%) |
Oct 12, 2012 | 5.652 | 5.689 | 5.520 | 5.564 | 20,409,270 | -0.08(-1.39%) |
Oct 11, 2012 | 5.662 | 5.682 | 5.564 | 5.642 | 24,100,468 | -0.01(-0.17%) |
Oct 10, 2012 | 5.682 | 5.691 | 5.534 | 5.652 | 17,114,842 | +0.00(+0.09%) |
Oct 09, 2012 | 5.721 | 5.750 | 5.593 | 5.647 | 16,701,500 | -0.09(-1.57%) |
Oct 08, 2012 | 5.721 | 5.789 | 5.691 | 5.737 | 11,355,061 | -0.04(-0.73%) |
Oct 05, 2012 | 5.799 | 5.917 | 5.740 | 5.780 | 17,593,098 | +0.01(+0.26%) |
Oct 04, 2012 | 5.731 | 5.780 | 5.662 | 5.765 | 15,060,958 | +0.03(+0.60%) |
Oct 03, 2012 | 5.770 | 5.789 | 5.662 | 5.731 | 15,065,654 | +0.00(+0.00%) |
Oct 02, 2012 | 5.701 | 5.740 | 5.632 | 5.731 | 20,526,828 | +0.07(+1.21%) |