Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.862 | 6.000 | 5.848 | 5.975 | 3,725,052 | +0.09(+1.57%) |
Dec 28, 2012 | 5.968 | 6.005 | 5.872 | 5.882 | 4,216,724 | -0.04(-0.69%) |
Dec 27, 2012 | 5.958 | 5.985 | 5.858 | 5.923 | 3,345,304 | -0.03(-0.57%) |
Dec 26, 2012 | 6.019 | 6.019 | 5.954 | 5.958 | 1,853,952 | -0.06(-1.08%) |
Dec 24, 2012 | 5.944 | 6.057 | 5.927 | 6.023 | 3,058,884 | +0.04(+0.63%) |
Dec 21, 2012 | 5.923 | 6.011 | 5.899 | 5.985 | 5,444,986 | -0.00(-0.06%) |
Dec 20, 2012 | 5.978 | 5.995 | 5.917 | 5.988 | 3,742,280 | +0.03(+0.46%) |
Dec 19, 2012 | 5.934 | 5.982 | 5.934 | 5.961 | 3,742,028 | +0.03(+0.52%) |
Dec 18, 2012 | 5.889 | 5.964 | 5.883 | 5.930 | 4,390,439 | +0.02(+0.29%) |
Dec 17, 2012 | 5.783 | 5.917 | 5.759 | 5.913 | 5,034,624 | +0.13(+2.31%) |
Dec 14, 2012 | 5.814 | 5.845 | 5.732 | 5.780 | 3,091,533 | -0.03(-0.47%) |
Dec 13, 2012 | 5.858 | 5.876 | 5.793 | 5.807 | 3,714,613 | -0.05(-0.88%) |
Dec 12, 2012 | 5.862 | 5.886 | 5.828 | 5.858 | 4,633,545 | +0.26(+4.64%) |
Dec 12, 2012 | 5.616 | 5.616 | 5.599 | 5.599 | 0 | -0.24(-4.16%) |
Dec 11, 2012 | 5.861 | 5.875 | 5.801 | 5.841 | 8,285,408 | +0.36(+6.57%) |
Dec 11, 2012 | 5.504 | 5.504 | 5.481 | 5.481 | 0 | -0.38(-6.44%) |
Dec 10, 2012 | 5.865 | 5.904 | 5.845 | 5.858 | 4,712,032 | +0.35(+6.30%) |
Dec 10, 2012 | 5.521 | 5.521 | 5.511 | 5.511 | 0 | -0.34(-5.76%) |
Dec 07, 2012 | 5.858 | 5.885 | 5.815 | 5.848 | 3,870,522 | +0.01(+0.17%) |
Dec 06, 2012 | 5.835 | 5.888 | 5.825 | 5.838 | 3,148,480 | -0.01(-0.11%) |
Dec 05, 2012 | 5.825 | 5.855 | 5.805 | 5.845 | 4,122,007 | +0.02(+0.40%) |
Dec 04, 2012 | 5.871 | 5.871 | 5.813 | 5.821 | 3,273,663 | -0.10(-1.63%) |
Nov 30, 2012 | 5.871 | 5.921 | 5.851 | 5.918 | 4,315,403 | +0.04(+0.74%) |
Nov 29, 2012 | 5.901 | 5.908 | 5.848 | 5.875 | 3,136,408 | -0.01(-0.11%) |
Nov 28, 2012 | 5.838 | 5.885 | 5.798 | 5.881 | 3,757,294 | +0.05(+0.80%) |
Nov 27, 2012 | 5.891 | 5.915 | 5.835 | 5.835 | 4,954,170 | -0.05(-0.91%) |
Nov 26, 2012 | 5.828 | 5.895 | 5.821 | 5.888 | 5,246,424 | +0.06(+1.03%) |
Nov 23, 2012 | 5.781 | 5.839 | 5.781 | 5.828 | 1,392,970 | +0.02(+0.29%) |
Nov 21, 2012 | 5.828 | 5.838 | 5.758 | 5.811 | 2,659,846 | -0.01(-0.23%) |
Nov 20, 2012 | 5.798 | 5.838 | 5.728 | 5.825 | 5,857,786 | +0.03(+0.46%) |
Nov 19, 2012 | 5.701 | 5.811 | 5.698 | 5.798 | 7,078,601 | +0.13(+2.30%) |
Nov 16, 2012 | 5.671 | 5.671 | 5.571 | 5.668 | 7,253,193 | +0.11(+2.04%) |
Nov 15, 2012 | 5.361 | 5.571 | 5.348 | 5.554 | 12,467,793 | +0.19(+3.58%) |
Nov 14, 2012 | 5.618 | 5.624 | 5.351 | 5.363 | 13,206,136 | -0.23(-4.03%) |
Nov 13, 2012 | 5.771 | 5.785 | 5.588 | 5.588 | 10,000,108 | -0.05(-0.95%) |
Nov 12, 2012 | 5.648 | 5.675 | 5.628 | 5.641 | 6,693,192 | +0.00(+0.06%) |
Nov 09, 2012 | 5.711 | 5.721 | 5.624 | 5.638 | 7,041,041 | -0.09(-1.52%) |
Nov 08, 2012 | 5.705 | 5.788 | 5.681 | 5.725 | 7,807,688 | +0.00(+0.06%) |
Nov 07, 2012 | 5.771 | 5.785 | 5.623 | 5.721 | 10,152,884 | -0.06(-1.10%) |
Nov 06, 2012 | 5.828 | 5.829 | 5.771 | 5.785 | 7,226,380 | -0.04(-0.69%) |
Nov 05, 2012 | 5.918 | 5.918 | 5.744 | 5.825 | 7,621,974 | +0.01(+0.23%) |
Nov 02, 2012 | 5.888 | 5.898 | 5.811 | 5.811 | 7,192,651 | -0.07(-1.25%) |
Nov 01, 2012 | 5.855 | 5.888 | 5.821 | 5.885 | 4,639,502 | +0.07(+1.15%) |
Oct 31, 2012 | 5.835 | 5.881 | 5.808 | 5.818 | 4,432,199 | -0.02(-0.29%) |
Oct 26, 2012 | 5.821 | 5.835 | 5.835 | 5.835 | 4,216,135 | +0.00(+0.00%) |
Oct 25, 2012 | 5.801 | 5.838 | 5.748 | 5.835 | 4,457,187 | +0.08(+1.39%) |
Oct 24, 2012 | 5.781 | 5.811 | 5.725 | 5.755 | 6,197,589 | +0.04(+0.70%) |
Oct 23, 2012 | 5.738 | 5.771 | 5.696 | 5.715 | 3,858,781 | -0.05(-0.87%) |
Oct 19, 2012 | 5.805 | 5.851 | 5.740 | 5.765 | 4,492,496 | -0.03(-0.46%) |
Oct 18, 2012 | 5.775 | 5.801 | 5.765 | 5.791 | 3,674,425 | +0.02(+0.40%) |
Oct 17, 2012 | 5.765 | 5.791 | 5.708 | 5.768 | 6,187,385 | +0.02(+0.35%) |
Oct 16, 2012 | 5.695 | 5.781 | 5.671 | 5.748 | 5,759,135 | +0.04(+0.76%) |
Oct 15, 2012 | 5.658 | 5.728 | 5.629 | 5.705 | 5,230,168 | +0.05(+0.94%) |
Oct 12, 2012 | 5.685 | 5.711 | 5.644 | 5.651 | 3,009,615 | -0.06(-0.99%) |
Oct 11, 2012 | 5.728 | 5.745 | 5.675 | 5.708 | 2,918,455 | +0.00(+0.06%) |
Oct 10, 2012 | 5.765 | 5.805 | 5.688 | 5.705 | 3,874,341 | -0.08(-1.33%) |
Oct 09, 2012 | 5.828 | 5.851 | 5.765 | 5.781 | 5,346,787 | -0.03(-0.52%) |
Oct 08, 2012 | 5.805 | 5.828 | 5.778 | 5.811 | 2,980,065 | +0.00(+0.00%) |
Oct 05, 2012 | 5.725 | 5.825 | 5.718 | 5.811 | 4,945,336 | +0.08(+1.37%) |
Oct 04, 2012 | 5.671 | 5.738 | 5.648 | 5.733 | 4,553,216 | +0.09(+1.63%) |
Oct 03, 2012 | 5.735 | 5.751 | 5.581 | 5.641 | 8,906,401 | -0.10(-1.69%) |
Oct 02, 2012 | 5.738 | 5.771 | 5.718 | 5.738 | 3,132,284 | +0.00(+0.00%) |