Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.050 | 6.230 | 6.040 | 6.210 | 3,435,563 | +0.15(+2.48%) |
Dec 28, 2012 | 6.080 | 6.170 | 6.045 | 6.060 | 2,638,915 | -0.11(-1.78%) |
Dec 27, 2012 | 6.110 | 6.220 | 6.100 | 6.170 | 3,274,146 | +0.00(+0.00%) |
Dec 26, 2012 | 6.190 | 6.290 | 6.150 | 6.170 | 4,266,611 | -0.05(-0.80%) |
Dec 24, 2012 | 6.270 | 6.360 | 6.150 | 6.220 | 2,783,702 | -0.02(-0.24%) |
Dec 21, 2012 | 6.150 | 6.340 | 6.100 | 6.235 | 20,241,732 | -0.07(-1.19%) |
Dec 20, 2012 | 6.140 | 6.340 | 6.020 | 6.310 | 13,033,327 | +0.21(+3.44%) |
Dec 19, 2012 | 6.150 | 6.210 | 6.060 | 6.100 | 13,059,086 | -0.07(-1.13%) |
Dec 18, 2012 | 6.130 | 6.200 | 6.030 | 6.170 | 14,144,660 | +0.04(+0.57%) |
Dec 17, 2012 | 6.090 | 6.140 | 6.050 | 6.135 | 4,872,012 | +0.04(+0.74%) |
Dec 14, 2012 | 6.050 | 6.200 | 6.010 | 6.090 | 4,769,074 | +0.01(+0.16%) |
Dec 13, 2012 | 6.080 | 6.140 | 6.000 | 6.080 | 6,318,355 | -0.03(-0.49%) |
Dec 12, 2012 | 6.140 | 6.180 | 6.005 | 6.110 | 4,190,340 | +0.02(+0.33%) |
Dec 11, 2012 | 5.840 | 6.370 | 5.820 | 6.090 | 10,462,187 | +0.25(+4.28%) |
Dec 10, 2012 | 5.860 | 5.950 | 5.780 | 5.840 | 2,498,157 | -0.11(-1.77%) |
Dec 07, 2012 | 5.970 | 6.000 | 5.920 | 5.945 | 2,049,919 | -0.01(-0.25%) |
Dec 06, 2012 | 5.880 | 6.000 | 5.780 | 5.960 | 4,489,375 | +0.05(+0.85%) |
Dec 05, 2012 | 5.780 | 5.930 | 5.770 | 5.910 | 3,139,547 | +0.11(+1.90%) |
Dec 04, 2012 | 5.770 | 5.870 | 5.750 | 5.800 | 3,136,960 | +0.00(+0.09%) |
Nov 30, 2012 | 5.830 | 5.900 | 5.760 | 5.795 | 3,880,003 | -0.03(-0.43%) |
Nov 29, 2012 | 5.780 | 5.845 | 5.740 | 5.820 | 2,030,648 | +0.06(+1.04%) |
Nov 28, 2012 | 5.650 | 5.810 | 5.595 | 5.760 | 3,840,536 | +0.10(+1.86%) |
Nov 27, 2012 | 5.770 | 5.790 | 5.640 | 5.655 | 4,220,292 | -0.12(-2.16%) |
Nov 26, 2012 | 5.790 | 5.840 | 5.730 | 5.780 | 1,805,832 | -0.05(-0.86%) |
Nov 23, 2012 | 5.780 | 5.850 | 5.745 | 5.830 | 911,475 | +0.12(+2.10%) |
Nov 21, 2012 | 5.700 | 5.800 | 5.650 | 5.710 | 1,439,419 | -0.02(-0.35%) |
Nov 20, 2012 | 5.760 | 5.790 | 5.680 | 5.730 | 2,159,198 | -0.07(-1.21%) |
Nov 19, 2012 | 5.610 | 5.810 | 5.605 | 5.800 | 3,171,138 | +0.26(+4.69%) |
Nov 16, 2012 | 5.540 | 5.590 | 5.470 | 5.540 | 3,426,108 | -0.01(-0.18%) |
Nov 15, 2012 | 5.600 | 5.670 | 5.520 | 5.550 | 3,986,045 | -0.05(-0.89%) |
Nov 14, 2012 | 5.830 | 5.920 | 5.580 | 5.600 | 4,352,716 | -0.19(-3.28%) |
Nov 13, 2012 | 5.900 | 5.960 | 5.790 | 5.790 | 2,223,203 | -0.13(-2.20%) |
Nov 12, 2012 | 5.990 | 6.030 | 5.910 | 5.920 | 2,162,351 | -0.07(-1.17%) |
Nov 09, 2012 | 5.870 | 6.070 | 5.870 | 5.990 | 3,189,635 | +0.03(+0.50%) |
Nov 08, 2012 | 5.960 | 6.030 | 5.960 | 5.960 | 2,396,153 | -0.01(-0.17%) |
Nov 07, 2012 | 6.060 | 6.160 | 5.910 | 5.970 | 4,672,546 | -0.12(-1.97%) |
Nov 06, 2012 | 5.980 | 6.135 | 5.970 | 6.090 | 5,057,945 | +0.15(+2.53%) |
Nov 05, 2012 | 5.740 | 5.990 | 5.740 | 5.940 | 4,664,918 | +0.20(+3.48%) |
Nov 02, 2012 | 5.900 | 5.950 | 5.740 | 5.740 | 5,141,446 | -0.17(-2.88%) |
Nov 01, 2012 | 5.800 | 5.940 | 5.660 | 5.910 | 5,084,182 | +0.14(+2.43%) |
Oct 31, 2012 | 5.650 | 5.790 | 5.610 | 5.770 | 5,329,879 | +0.11(+1.94%) |
Oct 26, 2012 | 5.780 | 5.660 | 5.660 | 5.660 | 8,029,000 | -0.14(-2.41%) |
Oct 25, 2012 | 5.900 | 5.940 | 5.790 | 5.800 | 3,681,263 | -0.06(-1.02%) |
Oct 24, 2012 | 5.900 | 5.930 | 5.810 | 5.860 | 3,189,306 | -0.03(-0.51%) |
Oct 23, 2012 | 5.880 | 5.910 | 5.810 | 5.890 | 3,389,174 | -0.07(-1.17%) |
Oct 19, 2012 | 5.920 | 6.080 | 5.920 | 5.960 | 7,341,251 | -0.16(-2.61%) |
Oct 18, 2012 | 6.270 | 6.280 | 6.095 | 6.120 | 3,571,593 | -0.16(-2.55%) |
Oct 17, 2012 | 6.110 | 6.340 | 6.050 | 6.280 | 4,918,450 | +0.16(+2.61%) |
Oct 16, 2012 | 6.020 | 6.150 | 5.980 | 6.120 | 7,942,911 | +0.11(+1.83%) |
Oct 15, 2012 | 5.940 | 6.030 | 5.910 | 6.010 | 3,087,525 | +0.07(+1.18%) |
Oct 12, 2012 | 5.920 | 5.990 | 5.910 | 5.940 | 2,515,160 | -0.08(-1.33%) |
Oct 11, 2012 | 5.980 | 6.030 | 5.900 | 6.020 | 4,269,682 | +0.12(+2.03%) |
Oct 10, 2012 | 5.960 | 5.970 | 5.872 | 5.900 | 3,573,633 | -0.06(-1.01%) |
Oct 09, 2012 | 6.030 | 6.060 | 5.950 | 5.960 | 5,157,423 | -0.11(-1.81%) |
Oct 08, 2012 | 6.060 | 6.120 | 6.000 | 6.070 | 3,259,890 | -0.04(-0.65%) |
Oct 05, 2012 | 6.030 | 6.130 | 6.030 | 6.110 | 4,350,280 | +0.09(+1.50%) |
Oct 04, 2012 | 6.050 | 6.080 | 5.970 | 6.020 | 3,350,450 | -0.01(-0.17%) |
Oct 03, 2012 | 6.070 | 6.090 | 5.980 | 6.030 | 4,866,187 | -0.05(-0.82%) |
Oct 02, 2012 | 6.000 | 6.090 | 5.950 | 6.080 | 3,147,608 | +0.08(+1.33%) |