Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.030 | 6.246 | 6.001 | 6.227 | 18,829,260 | +0.21(+3.43%) |
Dec 28, 2012 | 6.050 | 6.168 | 6.001 | 6.020 | 15,402,888 | -0.09(-1.45%) |
Dec 27, 2012 | 6.070 | 6.148 | 5.962 | 6.109 | 18,776,942 | +0.04(+0.73%) |
Dec 26, 2012 | 6.119 | 6.227 | 6.060 | 6.065 | 10,530,490 | -0.05(-0.88%) |
Dec 24, 2012 | 6.266 | 6.266 | 6.070 | 6.119 | 6,974,192 | -0.09(-1.42%) |
Dec 21, 2012 | 6.364 | 6.374 | 6.070 | 6.207 | 59,209,192 | -0.46(-6.92%) |
Dec 20, 2012 | 6.718 | 6.747 | 6.610 | 6.669 | 20,344,860 | -0.03(-0.44%) |
Dec 19, 2012 | 6.590 | 6.747 | 6.580 | 6.698 | 26,041,392 | +0.12(+1.79%) |
Dec 18, 2012 | 6.502 | 6.590 | 6.433 | 6.580 | 29,316,858 | +0.09(+1.44%) |
Dec 17, 2012 | 6.728 | 6.777 | 6.423 | 6.487 | 35,404,136 | -0.24(-3.58%) |
Dec 14, 2012 | 6.620 | 6.762 | 6.570 | 6.728 | 23,795,574 | +0.19(+2.85%) |
Dec 13, 2012 | 6.620 | 6.678 | 6.497 | 6.541 | 24,484,982 | -0.05(-0.74%) |
Dec 12, 2012 | 6.737 | 6.737 | 6.521 | 6.590 | 28,869,588 | -0.06(-0.89%) |
Dec 11, 2012 | 6.580 | 6.718 | 6.512 | 6.649 | 24,887,104 | +0.10(+1.50%) |
Dec 10, 2012 | 6.335 | 6.610 | 6.315 | 6.551 | 33,048,662 | +0.23(+3.65%) |
Dec 07, 2012 | 6.305 | 6.394 | 6.237 | 6.320 | 22,448,894 | +0.02(+0.39%) |
Dec 06, 2012 | 6.040 | 6.305 | 5.991 | 6.295 | 30,928,870 | +0.23(+3.72%) |
Dec 05, 2012 | 5.942 | 6.089 | 5.907 | 6.070 | 18,983,370 | +0.14(+2.40%) |
Dec 04, 2012 | 5.893 | 5.942 | 5.814 | 5.927 | 21,021,150 | +0.07(+1.17%) |
Nov 30, 2012 | 5.775 | 5.873 | 5.745 | 5.858 | 20,639,228 | +0.05(+0.93%) |
Nov 29, 2012 | 5.696 | 5.814 | 5.637 | 5.804 | 25,466,896 | +0.14(+2.43%) |
Nov 28, 2012 | 5.520 | 5.687 | 5.480 | 5.667 | 24,606,352 | +0.09(+1.58%) |
Nov 27, 2012 | 5.608 | 5.677 | 5.549 | 5.578 | 34,863,856 | -0.01(-0.26%) |
Nov 26, 2012 | 5.578 | 5.687 | 5.520 | 5.593 | 29,966,772 | +0.01(+0.26%) |
Nov 23, 2012 | 5.470 | 5.608 | 5.443 | 5.578 | 13,923,518 | +0.16(+2.90%) |
Nov 21, 2012 | 5.431 | 5.461 | 5.362 | 5.421 | 17,743,194 | -0.03(-0.63%) |
Nov 20, 2012 | 5.382 | 5.490 | 5.353 | 5.456 | 17,664,370 | +0.02(+0.36%) |
Nov 19, 2012 | 5.461 | 5.569 | 5.412 | 5.436 | 28,617,078 | +0.06(+1.19%) |
Nov 16, 2012 | 5.382 | 5.416 | 5.235 | 5.372 | 26,366,506 | +0.00(+0.00%) |
Nov 15, 2012 | 5.539 | 5.539 | 5.313 | 5.372 | 19,976,966 | -0.08(-1.53%) |
Nov 14, 2012 | 5.687 | 5.716 | 5.421 | 5.456 | 21,650,298 | -0.18(-3.22%) |
Nov 13, 2012 | 5.372 | 5.706 | 5.362 | 5.637 | 29,657,314 | +0.17(+3.14%) |
Nov 12, 2012 | 5.529 | 5.584 | 5.402 | 5.466 | 19,615,758 | -0.05(-0.98%) |
Nov 09, 2012 | 5.588 | 5.696 | 5.490 | 5.520 | 22,505,994 | -0.07(-1.23%) |
Nov 08, 2012 | 5.765 | 5.824 | 5.559 | 5.588 | 31,175,584 | -0.22(-3.72%) |
Nov 07, 2012 | 5.834 | 5.912 | 5.657 | 5.804 | 40,440,832 | -0.18(-2.96%) |
Nov 06, 2012 | 5.755 | 5.981 | 5.755 | 5.981 | 47,335,716 | +0.25(+4.28%) |
Nov 05, 2012 | 5.598 | 5.775 | 5.524 | 5.736 | 20,416,548 | +0.13(+2.28%) |
Nov 02, 2012 | 5.716 | 5.765 | 5.549 | 5.608 | 24,890,440 | -0.07(-1.30%) |
Nov 01, 2012 | 5.421 | 5.696 | 5.412 | 5.682 | 21,134,828 | +0.35(+6.64%) |
Oct 31, 2012 | 5.441 | 5.549 | 5.279 | 5.328 | 18,883,654 | -0.04(-0.82%) |
Oct 26, 2012 | 5.500 | 5.372 | 5.372 | 5.372 | 28,657,460 | -0.22(-3.87%) |
Oct 25, 2012 | 5.107 | 5.608 | 5.087 | 5.588 | 47,020,916 | +0.51(+10.06%) |
Oct 24, 2012 | 5.372 | 5.402 | 5.068 | 5.078 | 36,119,724 | -0.24(-4.44%) |
Oct 23, 2012 | 5.254 | 5.392 | 5.195 | 5.313 | 36,899,760 | -0.04(-0.73%) |
Oct 19, 2012 | 5.657 | 5.667 | 5.343 | 5.353 | 23,773,574 | -0.20(-3.54%) |
Oct 18, 2012 | 5.677 | 5.716 | 5.549 | 5.549 | 17,153,250 | -0.13(-2.25%) |
Oct 17, 2012 | 5.647 | 5.745 | 5.569 | 5.677 | 16,845,392 | +0.00(+0.00%) |
Oct 16, 2012 | 5.618 | 5.696 | 5.569 | 5.677 | 16,759,775 | +0.06(+1.05%) |
Oct 15, 2012 | 5.657 | 5.657 | 5.539 | 5.618 | 15,284,759 | +0.05(+0.88%) |
Oct 12, 2012 | 5.657 | 5.694 | 5.524 | 5.569 | 20,391,436 | -0.08(-1.39%) |
Oct 11, 2012 | 5.667 | 5.687 | 5.569 | 5.647 | 24,079,408 | -0.01(-0.17%) |
Oct 10, 2012 | 5.687 | 5.696 | 5.539 | 5.657 | 17,099,886 | +0.00(+0.09%) |
Oct 09, 2012 | 5.726 | 5.755 | 5.598 | 5.652 | 16,686,905 | -0.09(-1.57%) |
Oct 08, 2012 | 5.726 | 5.795 | 5.696 | 5.742 | 11,345,138 | -0.04(-0.73%) |
Oct 05, 2012 | 5.804 | 5.922 | 5.745 | 5.785 | 17,577,724 | +0.01(+0.26%) |
Oct 04, 2012 | 5.736 | 5.785 | 5.667 | 5.770 | 15,047,797 | +0.03(+0.60%) |
Oct 03, 2012 | 5.775 | 5.795 | 5.667 | 5.736 | 15,052,489 | +0.00(+0.00%) |
Oct 02, 2012 | 5.706 | 5.745 | 5.637 | 5.736 | 20,508,890 | +0.07(+1.21%) |