Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.570 | 5.760 | 5.530 | 5.725 | 10,141,847 | +0.14(+2.60%) |
Dec 28, 2012 | 5.660 | 5.680 | 5.560 | 5.580 | 5,937,771 | -0.12(-2.11%) |
Dec 27, 2012 | 5.690 | 5.730 | 5.570 | 5.700 | 8,082,257 | +0.00(+0.00%) |
Dec 26, 2012 | 5.780 | 5.780 | 5.660 | 5.700 | 7,938,373 | -0.08(-1.38%) |
Dec 24, 2012 | 5.800 | 5.810 | 5.730 | 5.780 | 4,115,268 | -0.04(-0.69%) |
Dec 21, 2012 | 5.770 | 5.820 | 5.700 | 5.820 | 16,953,472 | +0.01(+0.17%) |
Dec 20, 2012 | 5.760 | 5.840 | 5.730 | 5.810 | 8,199,633 | +0.07(+1.22%) |
Dec 19, 2012 | 5.790 | 5.800 | 5.720 | 5.740 | 7,774,671 | -0.05(-0.86%) |
Dec 18, 2012 | 5.760 | 5.800 | 5.710 | 5.790 | 10,967,163 | +0.05(+0.87%) |
Dec 17, 2012 | 5.670 | 5.750 | 5.630 | 5.740 | 10,216,862 | +0.07(+1.23%) |
Dec 14, 2012 | 5.750 | 5.765 | 5.600 | 5.670 | 10,162,658 | +0.04(+0.71%) |
Dec 13, 2012 | 5.690 | 5.720 | 5.610 | 5.630 | 11,732,772 | -0.04(-0.71%) |
Dec 12, 2012 | 5.780 | 5.780 | 5.660 | 5.670 | 10,507,394 | -0.07(-1.22%) |
Dec 11, 2012 | 5.720 | 5.740 | 5.640 | 5.740 | 11,052,278 | +0.03(+0.53%) |
Dec 10, 2012 | 5.560 | 5.730 | 5.530 | 5.710 | 15,155,505 | +0.11(+1.96%) |
Dec 07, 2012 | 5.620 | 5.630 | 5.460 | 5.600 | 18,709,856 | +0.01(+0.18%) |
Dec 06, 2012 | 5.590 | 5.630 | 5.550 | 5.590 | 16,044,997 | +0.02(+0.36%) |
Dec 05, 2012 | 5.560 | 5.620 | 5.540 | 5.570 | 14,839,045 | +0.02(+0.36%) |
Dec 04, 2012 | 5.600 | 5.610 | 5.510 | 5.550 | 15,791,826 | +0.01(+0.18%) |
Nov 30, 2012 | 5.680 | 5.700 | 5.515 | 5.540 | 19,755,484 | -0.09(-1.60%) |
Nov 29, 2012 | 5.700 | 5.770 | 5.590 | 5.630 | 13,557,754 | -0.06(-1.05%) |
Nov 28, 2012 | 5.600 | 5.720 | 5.570 | 5.690 | 15,199,818 | +0.06(+1.07%) |
Nov 27, 2012 | 5.610 | 5.740 | 5.500 | 5.630 | 22,242,410 | -0.03(-0.53%) |
Nov 26, 2012 | 5.650 | 5.860 | 5.590 | 5.660 | 40,267,804 | +0.07(+1.25%) |
Nov 23, 2012 | 5.510 | 5.640 | 5.460 | 5.590 | 14,303,454 | +0.09(+1.64%) |
Nov 21, 2012 | 5.220 | 5.530 | 5.180 | 5.500 | 52,526,468 | +0.27(+5.16%) |
Nov 20, 2012 | 5.250 | 5.340 | 5.180 | 5.230 | 23,744,944 | +0.02(+0.38%) |
Nov 19, 2012 | 5.210 | 5.240 | 5.170 | 5.210 | 8,160,628 | +0.07(+1.36%) |
Nov 16, 2012 | 5.120 | 5.200 | 5.100 | 5.140 | 10,517,999 | +0.03(+0.59%) |
Nov 15, 2012 | 5.120 | 5.170 | 5.090 | 5.110 | 8,762,331 | -0.01(-0.20%) |
Nov 14, 2012 | 5.220 | 5.280 | 5.110 | 5.120 | 10,508,468 | -0.07(-1.35%) |
Nov 13, 2012 | 5.200 | 5.330 | 5.180 | 5.190 | 15,141,190 | -0.02(-0.38%) |
Nov 12, 2012 | 5.170 | 5.220 | 5.150 | 5.210 | 7,816,009 | +0.06(+1.17%) |
Nov 09, 2012 | 5.080 | 5.240 | 5.080 | 5.150 | 13,507,340 | +0.07(+1.38%) |
Nov 08, 2012 | 5.160 | 5.210 | 5.080 | 5.080 | 12,358,202 | -0.08(-1.55%) |
Nov 07, 2012 | 5.310 | 5.320 | 5.130 | 5.160 | 10,789,644 | -0.19(-3.55%) |
Nov 06, 2012 | 5.350 | 5.450 | 5.310 | 5.350 | 11,914,919 | +0.01(+0.19%) |
Nov 05, 2012 | 5.200 | 5.350 | 5.170 | 5.340 | 14,723,801 | +0.14(+2.69%) |
Nov 02, 2012 | 5.230 | 5.260 | 5.170 | 5.200 | 8,793,016 | -0.04(-0.76%) |
Nov 01, 2012 | 5.100 | 5.240 | 5.100 | 5.240 | 9,283,829 | +0.10(+1.95%) |
Oct 31, 2012 | 5.150 | 5.170 | 5.070 | 5.140 | 5,820,588 | -0.03(-0.58%) |
Oct 26, 2012 | 5.050 | 5.170 | 5.170 | 5.170 | 15,638,500 | +0.05(+0.98%) |
Oct 25, 2012 | 5.150 | 5.190 | 5.070 | 5.120 | 10,309,456 | +0.05(+0.99%) |
Oct 24, 2012 | 5.170 | 5.220 | 5.070 | 5.070 | 15,351,565 | -0.03(-0.59%) |
Oct 23, 2012 | 5.150 | 5.260 | 5.100 | 5.100 | 24,070,056 | -0.12(-2.30%) |
Oct 19, 2012 | 5.360 | 5.400 | 5.180 | 5.220 | 18,667,460 | -0.18(-3.33%) |
Oct 18, 2012 | 5.500 | 5.540 | 5.350 | 5.400 | 31,549,382 | -0.22(-3.91%) |
Oct 17, 2012 | 5.640 | 5.690 | 5.520 | 5.620 | 12,930,933 | -0.04(-0.71%) |
Oct 16, 2012 | 5.660 | 5.715 | 5.620 | 5.660 | 5,921,920 | +0.03(+0.53%) |
Oct 15, 2012 | 5.600 | 5.630 | 5.540 | 5.630 | 6,332,795 | +0.06(+1.08%) |
Oct 12, 2012 | 5.580 | 5.680 | 5.500 | 5.570 | 13,269,759 | -0.01(-0.18%) |
Oct 11, 2012 | 5.620 | 5.740 | 5.570 | 5.580 | 13,178,209 | +0.01(+0.18%) |
Oct 10, 2012 | 5.590 | 5.620 | 5.510 | 5.570 | 6,152,581 | -0.03(-0.54%) |
Oct 09, 2012 | 5.730 | 5.750 | 5.590 | 5.600 | 6,842,282 | -0.15(-2.61%) |
Oct 08, 2012 | 5.760 | 5.780 | 5.710 | 5.750 | 4,428,979 | -0.01(-0.17%) |
Oct 05, 2012 | 5.850 | 5.900 | 5.730 | 5.760 | 12,382,407 | -0.05(-0.86%) |
Oct 04, 2012 | 5.740 | 5.840 | 5.690 | 5.810 | 7,262,835 | +0.12(+2.11%) |
Oct 03, 2012 | 5.670 | 5.720 | 5.625 | 5.690 | 10,898,054 | +0.03(+0.53%) |
Oct 02, 2012 | 5.690 | 5.700 | 5.590 | 5.660 | 8,532,706 | -0.03(-0.53%) |