Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.645 | 5.785 | 5.626 | 5.720 | 125,653 | +0.05(+0.94%) |
Dec 28, 2012 | 5.690 | 5.724 | 5.656 | 5.667 | 74,253 | -0.08(-1.39%) |
Dec 27, 2012 | 5.781 | 5.792 | 5.694 | 5.747 | 89,331 | -0.02(-0.33%) |
Dec 26, 2012 | 5.792 | 5.792 | 5.686 | 5.766 | 101,054 | -0.03(-0.46%) |
Dec 24, 2012 | 5.717 | 5.804 | 5.717 | 5.792 | 32,700 | +0.06(+0.99%) |
Dec 21, 2012 | 5.682 | 5.736 | 5.663 | 5.736 | 97,823 | +0.02(+0.27%) |
Dec 20, 2012 | 5.698 | 5.724 | 5.682 | 5.720 | 95,776 | +0.04(+0.73%) |
Dec 19, 2012 | 5.694 | 5.777 | 5.535 | 5.679 | 137,653 | -0.01(-0.20%) |
Dec 18, 2012 | 5.652 | 5.713 | 5.648 | 5.690 | 47,422 | +0.02(+0.40%) |
Dec 17, 2012 | 5.595 | 5.675 | 5.595 | 5.667 | 146,387 | +0.06(+1.01%) |
Dec 14, 2012 | 5.576 | 5.618 | 5.569 | 5.610 | 51,593 | +0.02(+0.34%) |
Dec 13, 2012 | 5.569 | 5.610 | 5.557 | 5.591 | 70,375 | -0.01(-0.14%) |
Dec 12, 2012 | 5.595 | 5.652 | 5.580 | 5.599 | 71,997 | -0.01(-0.14%) |
Dec 11, 2012 | 5.561 | 5.641 | 5.561 | 5.607 | 96,884 | +0.02(+0.41%) |
Dec 10, 2012 | 5.561 | 5.610 | 5.535 | 5.584 | 89,257 | +0.05(+0.97%) |
Dec 07, 2012 | 5.567 | 5.604 | 5.512 | 5.530 | 78,424 | -0.03(-0.53%) |
Dec 06, 2012 | 5.538 | 5.608 | 5.515 | 5.560 | 93,557 | +0.02(+0.34%) |
Dec 05, 2012 | 5.556 | 5.579 | 5.527 | 5.541 | 111,272 | -0.03(-0.47%) |
Dec 04, 2012 | 5.575 | 5.590 | 5.534 | 5.567 | 54,859 | -0.00(-0.07%) |
Nov 30, 2012 | 5.590 | 5.590 | 5.538 | 5.571 | 53,802 | +0.01(+0.27%) |
Nov 29, 2012 | 5.534 | 5.586 | 5.531 | 5.556 | 56,557 | +0.01(+0.13%) |
Nov 28, 2012 | 5.452 | 5.549 | 5.430 | 5.549 | 85,390 | +0.05(+0.88%) |
Nov 27, 2012 | 5.500 | 5.519 | 5.437 | 5.500 | 70,455 | +0.01(+0.20%) |
Nov 26, 2012 | 5.445 | 5.493 | 5.426 | 5.489 | 59,256 | +0.03(+0.48%) |
Nov 23, 2012 | 5.493 | 5.493 | 5.452 | 5.463 | 35,812 | +0.04(+0.75%) |
Nov 21, 2012 | 5.434 | 5.434 | 5.382 | 5.422 | 33,350 | +0.00(+0.07%) |
Nov 20, 2012 | 5.385 | 5.419 | 5.378 | 5.419 | 75,083 | +0.06(+1.11%) |
Nov 19, 2012 | 5.378 | 5.500 | 5.266 | 5.359 | 53,455 | +0.08(+1.55%) |
Nov 16, 2012 | 5.181 | 5.337 | 5.181 | 5.277 | 91,436 | +0.05(+1.00%) |
Nov 15, 2012 | 5.225 | 5.229 | 5.136 | 5.225 | 119,242 | +0.00(+0.00%) |
Nov 14, 2012 | 5.393 | 5.448 | 5.213 | 5.225 | 162,303 | -0.20(-3.65%) |
Nov 13, 2012 | 5.370 | 5.456 | 5.370 | 5.423 | 20,594 | -0.02(-0.40%) |
Nov 12, 2012 | 5.448 | 5.471 | 5.422 | 5.445 | 21,923 | -0.01(-0.27%) |
Nov 09, 2012 | 5.445 | 5.489 | 5.422 | 5.460 | 22,133 | -0.02(-0.41%) |
Nov 08, 2012 | 5.534 | 5.545 | 5.478 | 5.482 | 100,025 | -0.05(-0.94%) |
Nov 07, 2012 | 5.575 | 5.586 | 5.530 | 5.534 | 82,358 | -0.09(-1.52%) |
Nov 06, 2012 | 5.601 | 5.656 | 5.564 | 5.619 | 49,063 | +0.06(+1.00%) |
Nov 05, 2012 | 5.575 | 5.582 | 5.545 | 5.564 | 55,158 | +0.00(+0.00%) |
Nov 02, 2012 | 5.601 | 5.619 | 5.534 | 5.564 | 66,178 | -0.01(-0.13%) |
Nov 01, 2012 | 5.545 | 5.601 | 5.545 | 5.571 | 110,673 | +0.03(+0.60%) |
Oct 31, 2012 | 5.582 | 5.719 | 5.501 | 5.538 | 109,713 | -0.01(-0.26%) |
Oct 26, 2012 | 5.567 | 5.552 | 5.552 | 5.552 | 66,002 | -0.04(-0.80%) |
Oct 25, 2012 | 5.601 | 5.604 | 5.556 | 5.597 | 62,748 | +0.04(+0.73%) |
Oct 24, 2012 | 5.579 | 5.597 | 5.549 | 5.556 | 58,734 | +0.00(+0.07%) |
Oct 23, 2012 | 5.593 | 5.595 | 5.501 | 5.553 | 65,177 | -0.08(-1.38%) |
Oct 19, 2012 | 5.645 | 5.645 | 5.612 | 5.630 | 46,759 | -0.02(-0.39%) |
Oct 18, 2012 | 5.649 | 5.671 | 5.641 | 5.652 | 28,189 | -0.02(-0.33%) |
Oct 17, 2012 | 5.638 | 5.678 | 5.623 | 5.671 | 69,237 | +0.05(+0.85%) |
Oct 16, 2012 | 5.538 | 5.623 | 5.538 | 5.623 | 38,338 | +0.07(+1.27%) |
Oct 15, 2012 | 5.530 | 5.553 | 5.512 | 5.552 | 50,153 | +0.04(+0.80%) |
Oct 12, 2012 | 5.534 | 5.534 | 5.468 | 5.508 | 41,056 | -0.01(-0.17%) |
Oct 11, 2012 | 5.538 | 5.538 | 5.497 | 5.518 | 48,598 | +0.01(+0.24%) |
Oct 10, 2012 | 5.530 | 5.552 | 5.460 | 5.505 | 128,899 | -0.03(-0.60%) |
Oct 09, 2012 | 5.615 | 5.615 | 5.527 | 5.538 | 34,935 | -0.06(-1.12%) |
Oct 08, 2012 | 5.596 | 5.600 | 5.585 | 5.600 | 44,750 | -0.01(-0.20%) |
Oct 05, 2012 | 5.607 | 5.644 | 5.593 | 5.611 | 39,567 | +0.03(+0.53%) |
Oct 04, 2012 | 5.585 | 5.600 | 5.567 | 5.582 | 44,631 | +0.02(+0.40%) |
Oct 03, 2012 | 5.556 | 5.579 | 5.541 | 5.560 | 33,119 | +0.02(+0.33%) |
Oct 02, 2012 | 5.556 | 5.578 | 5.509 | 5.541 | 51,169 | -0.02(-0.40%) |