Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.982 | 6.223 | 5.907 | 6.223 | 59,960 | +0.17(+2.75%) |
Dec 28, 2012 | 6.196 | 6.200 | 6.056 | 6.056 | 51,022 | -0.20(-3.12%) |
Dec 27, 2012 | 6.233 | 6.262 | 6.060 | 6.251 | 30,613 | +0.00(+0.04%) |
Dec 26, 2012 | 6.294 | 6.312 | 6.229 | 6.249 | 10,204 | -0.08(-1.25%) |
Dec 24, 2012 | 6.296 | 6.340 | 6.291 | 6.328 | 24,337 | -0.05(-0.85%) |
Dec 21, 2012 | 6.425 | 6.477 | 6.115 | 6.382 | 118,491 | -0.16(-2.41%) |
Dec 20, 2012 | 6.523 | 6.555 | 6.516 | 6.539 | 59,526 | -0.05(-0.70%) |
Dec 19, 2012 | 6.715 | 6.715 | 6.585 | 6.585 | 16,582 | -0.15(-2.20%) |
Dec 18, 2012 | 6.619 | 6.782 | 6.588 | 6.733 | 59,416 | +0.13(+1.99%) |
Dec 17, 2012 | 6.527 | 6.602 | 6.514 | 6.602 | 42,595 | +0.15(+2.31%) |
Dec 14, 2012 | 6.503 | 6.503 | 6.452 | 6.452 | 36,685 | -0.06(-0.96%) |
Dec 13, 2012 | 6.704 | 6.704 | 6.515 | 6.515 | 34,746 | -0.18(-2.69%) |
Dec 12, 2012 | 6.770 | 6.838 | 6.682 | 6.695 | 32,841 | -0.02(-0.33%) |
Dec 11, 2012 | 6.608 | 6.757 | 6.608 | 6.717 | 37,416 | +0.18(+2.83%) |
Dec 10, 2012 | 6.443 | 6.550 | 6.408 | 6.532 | 46,753 | +0.09(+1.33%) |
Dec 07, 2012 | 6.329 | 6.447 | 6.329 | 6.447 | 3,826 | +0.08(+1.26%) |
Dec 06, 2012 | 6.402 | 6.402 | 6.335 | 6.367 | 58,829 | -0.06(-0.91%) |
Dec 05, 2012 | 6.321 | 6.452 | 6.321 | 6.425 | 34,015 | +0.08(+1.19%) |
Dec 04, 2012 | 6.378 | 6.378 | 6.330 | 6.350 | 4,677 | -0.02(-0.25%) |
Nov 30, 2012 | 6.349 | 6.366 | 6.285 | 6.366 | 21,684 | +0.05(+0.79%) |
Nov 29, 2012 | 6.288 | 6.354 | 6.254 | 6.316 | 26,021 | +0.19(+3.13%) |
Nov 28, 2012 | 6.003 | 6.124 | 5.961 | 6.124 | 23,827 | +0.07(+1.18%) |
Nov 27, 2012 | 6.162 | 6.162 | 6.053 | 6.053 | 2,551 | -0.08(-1.30%) |
Nov 26, 2012 | 6.191 | 6.191 | 6.057 | 6.133 | 69,178 | -0.08(-1.25%) |
Nov 23, 2012 | 6.101 | 6.214 | 6.080 | 6.210 | 18,019 | +0.19(+3.12%) |
Nov 21, 2012 | 6.022 | 6.022 | 6.022 | 6.022 | 850 | +0.10(+1.61%) |
Nov 20, 2012 | 5.861 | 5.994 | 5.861 | 5.927 | 18,674 | +0.05(+0.80%) |
Nov 19, 2012 | 5.924 | 5.924 | 5.879 | 5.879 | 20,834 | +0.14(+2.37%) |
Nov 16, 2012 | 5.645 | 5.783 | 5.633 | 5.743 | 36,209 | +0.16(+2.80%) |
Nov 15, 2012 | 5.639 | 5.653 | 5.583 | 5.587 | 34,015 | -0.09(-1.57%) |
Nov 14, 2012 | 5.750 | 5.756 | 5.640 | 5.676 | 29,329 | -0.20(-3.47%) |
Nov 13, 2012 | 5.932 | 5.979 | 5.880 | 5.880 | 10,714 | -0.06(-0.99%) |
Nov 12, 2012 | 6.018 | 6.018 | 5.939 | 5.939 | 5,952 | +0.08(+1.30%) |
Nov 09, 2012 | 5.749 | 5.941 | 5.668 | 5.862 | 23,198 | -0.01(-0.20%) |
Nov 08, 2012 | 6.055 | 6.055 | 5.820 | 5.874 | 32,067 | -0.15(-2.52%) |
Nov 07, 2012 | 6.227 | 6.227 | 5.894 | 6.026 | 29,933 | -0.32(-5.12%) |
Nov 06, 2012 | 6.284 | 6.408 | 6.240 | 6.350 | 13,002 | +0.03(+0.53%) |
Nov 05, 2012 | 6.329 | 6.341 | 6.243 | 6.317 | 70,879 | -0.03(-0.52%) |
Nov 02, 2012 | 6.481 | 6.481 | 6.349 | 6.350 | 6,803 | -0.05(-0.79%) |
Nov 01, 2012 | 6.410 | 6.458 | 6.401 | 6.401 | 10,714 | +0.15(+2.33%) |
Oct 31, 2012 | 6.458 | 6.458 | 5.922 | 6.255 | 43,845 | -0.14(-2.19%) |
Oct 26, 2012 | 6.452 | 6.395 | 6.395 | 6.395 | 61,227 | -0.08(-1.31%) |
Oct 25, 2012 | 6.521 | 6.525 | 6.460 | 6.479 | 20,468 | +0.12(+1.81%) |
Oct 24, 2012 | 6.391 | 6.423 | 6.354 | 6.364 | 16,140 | +0.06(+0.88%) |
Oct 23, 2012 | 6.380 | 6.380 | 6.204 | 6.309 | 48,794 | -0.30(-4.57%) |
Oct 19, 2012 | 6.810 | 6.816 | 6.527 | 6.611 | 106,765 | -0.30(-4.31%) |
Oct 18, 2012 | 6.869 | 6.918 | 6.797 | 6.909 | 26,200 | -0.02(-0.22%) |
Oct 17, 2012 | 6.873 | 6.924 | 6.837 | 6.924 | 44,041 | +0.05(+0.72%) |
Oct 16, 2012 | 6.868 | 6.913 | 6.843 | 6.874 | 108,457 | +0.23(+3.45%) |
Oct 15, 2012 | 6.568 | 6.688 | 6.568 | 6.645 | 30,222 | +0.19(+2.95%) |
Oct 12, 2012 | 6.583 | 6.583 | 6.455 | 6.455 | 12,925 | -0.01(-0.20%) |
Oct 11, 2012 | 6.584 | 6.584 | 6.468 | 6.468 | 8,078 | +0.05(+0.81%) |
Oct 10, 2012 | 6.561 | 6.561 | 6.391 | 6.416 | 23,257 | -0.16(-2.48%) |
Oct 09, 2012 | 6.779 | 6.779 | 6.578 | 6.579 | 88,413 | -0.25(-3.72%) |
Oct 08, 2012 | 6.949 | 6.949 | 6.745 | 6.833 | 28,453 | -0.01(-0.12%) |
Oct 05, 2012 | 6.930 | 6.930 | 6.820 | 6.842 | 33,241 | +0.02(+0.31%) |
Oct 04, 2012 | 6.780 | 6.885 | 6.780 | 6.820 | 83,371 | +0.14(+2.11%) |
Oct 03, 2012 | 6.585 | 6.731 | 6.585 | 6.679 | 47,697 | +0.14(+2.20%) |
Oct 02, 2012 | 6.535 | 6.563 | 6.452 | 6.536 | 8,503 | +0.10(+1.53%) |