Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.304 | 6.432 | 6.208 | 6.342 | 1,406,121 | +0.12(+1.99%) |
Dec 28, 2012 | 6.304 | 6.361 | 6.189 | 6.218 | 1,760,732 | -0.12(-1.95%) |
Dec 27, 2012 | 6.456 | 6.523 | 6.161 | 6.342 | 1,731,242 | -0.10(-1.62%) |
Dec 26, 2012 | 6.551 | 6.551 | 6.375 | 6.447 | 1,369,385 | -0.08(-1.17%) |
Dec 24, 2012 | 6.666 | 6.666 | 6.466 | 6.523 | 892,374 | -0.13(-2.00%) |
Dec 21, 2012 | 6.618 | 6.706 | 6.399 | 6.656 | 3,157,524 | +0.03(+0.43%) |
Dec 20, 2012 | 6.599 | 6.656 | 6.380 | 6.627 | 2,394,718 | +0.02(+0.29%) |
Dec 19, 2012 | 6.408 | 6.656 | 6.332 | 6.608 | 3,518,276 | +0.21(+3.27%) |
Dec 18, 2012 | 5.780 | 6.580 | 5.771 | 6.399 | 8,721,161 | +0.63(+10.89%) |
Dec 17, 2012 | 5.675 | 5.809 | 5.666 | 5.770 | 1,753,889 | +0.16(+2.89%) |
Dec 14, 2012 | 5.561 | 5.713 | 5.542 | 5.609 | 1,736,845 | +0.02(+0.34%) |
Dec 13, 2012 | 5.570 | 5.742 | 5.485 | 5.590 | 1,549,259 | +0.06(+1.03%) |
Dec 12, 2012 | 5.437 | 5.618 | 5.380 | 5.532 | 1,893,873 | +0.13(+2.47%) |
Dec 11, 2012 | 5.475 | 5.613 | 5.351 | 5.399 | 1,384,475 | -0.05(-0.87%) |
Dec 10, 2012 | 5.390 | 5.461 | 5.351 | 5.447 | 553,806 | +0.06(+1.06%) |
Dec 07, 2012 | 5.342 | 5.399 | 5.304 | 5.390 | 816,457 | +0.06(+1.07%) |
Dec 06, 2012 | 5.266 | 5.351 | 5.218 | 5.332 | 1,088,665 | +0.11(+2.19%) |
Dec 05, 2012 | 5.256 | 5.294 | 5.132 | 5.218 | 1,014,549 | +0.00(+0.00%) |
Dec 04, 2012 | 5.247 | 5.266 | 5.161 | 5.218 | 674,359 | -0.02(-0.36%) |
Nov 30, 2012 | 5.199 | 5.247 | 5.199 | 5.237 | 855,840 | +0.04(+0.73%) |
Nov 29, 2012 | 5.132 | 5.247 | 5.113 | 5.199 | 1,243,236 | +0.11(+2.25%) |
Nov 28, 2012 | 4.961 | 5.113 | 4.809 | 5.085 | 1,180,751 | +0.07(+1.33%) |
Nov 27, 2012 | 4.999 | 5.104 | 4.990 | 5.018 | 708,712 | +0.02(+0.38%) |
Nov 26, 2012 | 5.018 | 5.094 | 4.980 | 4.999 | 701,143 | -0.03(-0.57%) |
Nov 23, 2012 | 5.094 | 5.123 | 4.985 | 5.028 | 332,429 | -0.04(-0.75%) |
Nov 21, 2012 | 5.009 | 5.104 | 4.971 | 5.066 | 981,975 | +0.09(+1.72%) |
Nov 20, 2012 | 4.999 | 5.028 | 4.952 | 4.980 | 809,232 | +0.01(+0.19%) |
Nov 19, 2012 | 4.961 | 5.018 | 4.885 | 4.971 | 1,257,335 | +0.11(+2.35%) |
Nov 16, 2012 | 4.999 | 5.218 | 4.780 | 4.856 | 3,106,341 | +0.32(+7.14%) |
Nov 15, 2012 | 4.590 | 4.666 | 4.523 | 4.533 | 989,765 | -0.06(-1.24%) |
Nov 14, 2012 | 4.809 | 4.828 | 4.552 | 4.590 | 1,540,308 | -0.19(-3.98%) |
Nov 13, 2012 | 4.761 | 4.828 | 4.733 | 4.780 | 1,355,988 | -0.01(-0.20%) |
Nov 12, 2012 | 4.856 | 4.856 | 4.761 | 4.790 | 1,497,553 | -0.04(-0.79%) |
Nov 09, 2012 | 4.952 | 5.018 | 4.799 | 4.828 | 1,481,080 | -0.14(-2.87%) |
Nov 08, 2012 | 5.142 | 5.180 | 4.961 | 4.971 | 1,112,559 | -0.17(-3.33%) |
Nov 07, 2012 | 5.009 | 5.180 | 5.009 | 5.142 | 1,974,123 | -0.06(-1.10%) |
Nov 06, 2012 | 5.237 | 5.266 | 5.171 | 5.199 | 1,535,923 | -0.01(-0.18%) |
Nov 05, 2012 | 5.256 | 5.323 | 5.152 | 5.209 | 1,148,960 | -0.05(-0.91%) |
Nov 02, 2012 | 5.494 | 5.523 | 5.190 | 5.256 | 1,952,242 | -0.23(-4.17%) |
Nov 01, 2012 | 5.590 | 5.723 | 5.409 | 5.485 | 4,168,204 | -0.39(-6.65%) |
Oct 31, 2012 | 5.618 | 5.875 | 5.618 | 5.875 | 1,027,886 | +0.08(+1.31%) |
Oct 26, 2012 | 5.913 | 5.799 | 5.799 | 5.799 | 584,843 | -0.10(-1.62%) |
Oct 25, 2012 | 5.932 | 5.980 | 5.847 | 5.894 | 536,357 | +0.05(+0.81%) |
Oct 24, 2012 | 5.847 | 5.951 | 5.761 | 5.847 | 720,910 | +0.06(+0.99%) |
Oct 23, 2012 | 5.790 | 5.809 | 5.751 | 5.790 | 1,003,601 | -0.28(-4.55%) |
Oct 19, 2012 | 6.408 | 6.408 | 6.004 | 6.066 | 1,902,612 | -0.33(-5.21%) |
Oct 18, 2012 | 6.247 | 6.427 | 6.237 | 6.399 | 1,661,997 | +0.16(+2.60%) |
Oct 17, 2012 | 6.285 | 6.313 | 6.180 | 6.237 | 1,375,820 | -0.01(-0.15%) |
Oct 16, 2012 | 6.237 | 6.332 | 6.161 | 6.247 | 1,100,693 | +0.10(+1.55%) |
Oct 15, 2012 | 6.228 | 6.256 | 6.123 | 6.151 | 1,426,063 | -0.04(-0.62%) |
Oct 12, 2012 | 6.304 | 6.370 | 6.180 | 6.189 | 1,142,922 | -0.10(-1.66%) |
Oct 11, 2012 | 6.447 | 6.504 | 6.294 | 6.294 | 941,087 | -0.06(-0.90%) |
Oct 10, 2012 | 6.370 | 6.456 | 6.256 | 6.351 | 550,162 | -0.01(-0.15%) |
Oct 09, 2012 | 6.427 | 6.475 | 6.304 | 6.361 | 565,346 | -0.07(-1.04%) |
Oct 08, 2012 | 6.370 | 6.513 | 6.351 | 6.427 | 584,312 | +0.04(+0.60%) |
Oct 05, 2012 | 6.589 | 6.627 | 6.389 | 6.389 | 888,209 | -0.15(-2.33%) |
Oct 04, 2012 | 6.542 | 6.570 | 6.418 | 6.542 | 555,020 | +0.03(+0.44%) |
Oct 03, 2012 | 6.580 | 6.666 | 6.485 | 6.513 | 999,611 | -0.05(-0.73%) |
Oct 02, 2012 | 6.694 | 6.713 | 6.485 | 6.561 | 1,128,053 | -0.08(-1.15%) |