Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.581 | 6.749 | 6.492 | 6.731 | 288,661 | +0.14(+2.15%) |
Dec 28, 2012 | 6.607 | 6.634 | 6.430 | 6.590 | 222,350 | -0.04(-0.53%) |
Dec 27, 2012 | 6.519 | 6.634 | 6.351 | 6.625 | 320,477 | +0.19(+3.03%) |
Dec 26, 2012 | 6.492 | 6.545 | 6.386 | 6.430 | 207,984 | -0.07(-1.09%) |
Dec 24, 2012 | 6.484 | 6.545 | 6.395 | 6.501 | 109,761 | -0.04(-0.68%) |
Dec 21, 2012 | 6.457 | 6.545 | 6.377 | 6.545 | 640,311 | -0.06(-0.94%) |
Dec 20, 2012 | 6.413 | 6.616 | 6.333 | 6.607 | 418,054 | +0.19(+3.03%) |
Dec 19, 2012 | 6.395 | 6.510 | 6.289 | 6.413 | 294,507 | +0.04(+0.69%) |
Dec 18, 2012 | 6.183 | 6.377 | 6.165 | 6.369 | 259,464 | +0.18(+2.86%) |
Dec 17, 2012 | 6.024 | 6.200 | 5.971 | 6.192 | 297,661 | +0.18(+2.94%) |
Dec 14, 2012 | 6.059 | 6.121 | 5.953 | 6.015 | 229,948 | -0.05(-0.87%) |
Dec 13, 2012 | 6.183 | 6.205 | 6.068 | 6.068 | 267,286 | -0.12(-2.00%) |
Dec 12, 2012 | 5.988 | 6.245 | 5.856 | 6.192 | 475,317 | +0.27(+4.48%) |
Dec 11, 2012 | 5.705 | 5.935 | 5.661 | 5.926 | 261,561 | +0.27(+4.69%) |
Dec 10, 2012 | 5.643 | 5.670 | 5.639 | 5.661 | 414,184 | +0.04(+0.79%) |
Dec 07, 2012 | 5.634 | 5.643 | 5.555 | 5.617 | 146,489 | -0.01(-0.16%) |
Dec 06, 2012 | 5.493 | 5.626 | 5.378 | 5.626 | 141,185 | +0.13(+2.42%) |
Dec 05, 2012 | 5.590 | 5.626 | 5.484 | 5.493 | 164,784 | -0.07(-1.27%) |
Dec 04, 2012 | 5.431 | 5.745 | 5.396 | 5.564 | 244,405 | +0.36(+6.97%) |
Nov 30, 2012 | 5.334 | 5.396 | 5.192 | 5.201 | 369,806 | -0.11(-2.00%) |
Nov 29, 2012 | 5.210 | 5.342 | 5.201 | 5.307 | 148,847 | +0.17(+3.27%) |
Nov 28, 2012 | 4.936 | 5.157 | 4.872 | 5.139 | 150,992 | +0.16(+3.20%) |
Nov 27, 2012 | 4.927 | 5.077 | 4.900 | 4.980 | 165,932 | +0.04(+0.72%) |
Nov 26, 2012 | 4.812 | 4.953 | 4.803 | 4.944 | 169,506 | +0.12(+2.57%) |
Nov 23, 2012 | 4.794 | 4.821 | 4.759 | 4.821 | 42,825 | +0.05(+1.11%) |
Nov 21, 2012 | 4.732 | 4.785 | 4.644 | 4.768 | 84,423 | +0.06(+1.32%) |
Nov 20, 2012 | 4.732 | 4.741 | 4.653 | 4.706 | 97,702 | -0.04(-0.75%) |
Nov 19, 2012 | 4.653 | 4.785 | 4.644 | 4.741 | 151,280 | +0.14(+3.08%) |
Nov 16, 2012 | 4.644 | 4.670 | 4.493 | 4.599 | 229,564 | -0.07(-1.52%) |
Nov 15, 2012 | 4.661 | 4.847 | 4.617 | 4.670 | 251,411 | +0.00(+0.00%) |
Nov 14, 2012 | 4.865 | 4.874 | 4.661 | 4.670 | 224,212 | -0.19(-4.00%) |
Nov 13, 2012 | 4.865 | 4.953 | 4.759 | 4.865 | 165,962 | -0.09(-1.79%) |
Nov 12, 2012 | 4.962 | 5.033 | 4.909 | 4.953 | 87,098 | +0.00(+0.00%) |
Nov 09, 2012 | 4.785 | 5.086 | 4.741 | 4.953 | 275,942 | +0.16(+3.32%) |
Nov 08, 2012 | 4.838 | 4.909 | 4.759 | 4.794 | 279,990 | -0.07(-1.45%) |
Nov 07, 2012 | 5.121 | 5.201 | 4.829 | 4.865 | 178,596 | -0.34(-6.62%) |
Nov 06, 2012 | 5.104 | 5.254 | 5.068 | 5.210 | 122,276 | +0.12(+2.43%) |
Nov 05, 2012 | 5.068 | 5.148 | 5.015 | 5.086 | 148,974 | +0.02(+0.35%) |
Nov 02, 2012 | 5.342 | 5.342 | 5.059 | 5.068 | 171,513 | -0.23(-4.34%) |
Nov 01, 2012 | 5.130 | 5.307 | 5.095 | 5.298 | 284,523 | +0.19(+3.81%) |
Oct 31, 2012 | 5.139 | 5.139 | 5.006 | 5.104 | 107,844 | -0.05(-1.03%) |
Oct 26, 2012 | 5.139 | 5.157 | 5.157 | 5.157 | 105,481 | +0.03(+0.52%) |
Oct 25, 2012 | 5.192 | 5.219 | 5.086 | 5.130 | 156,390 | -0.06(-1.19%) |
Oct 24, 2012 | 5.289 | 5.289 | 5.174 | 5.192 | 76,527 | -0.06(-1.18%) |
Oct 23, 2012 | 5.263 | 5.298 | 5.139 | 5.254 | 121,086 | -0.02(-0.34%) |
Oct 19, 2012 | 5.493 | 5.511 | 5.219 | 5.272 | 182,298 | -0.29(-5.25%) |
Oct 18, 2012 | 5.652 | 5.661 | 5.564 | 5.564 | 109,493 | -0.10(-1.72%) |
Oct 17, 2012 | 5.643 | 5.661 | 5.593 | 5.661 | 144,530 | +0.01(+0.16%) |
Oct 16, 2012 | 5.661 | 5.661 | 5.599 | 5.652 | 100,696 | +0.01(+0.16%) |
Oct 15, 2012 | 5.617 | 5.652 | 5.546 | 5.643 | 95,468 | +0.04(+0.79%) |
Oct 12, 2012 | 5.572 | 5.608 | 5.537 | 5.599 | 121,479 | +0.06(+1.12%) |
Oct 11, 2012 | 5.422 | 5.537 | 5.387 | 5.537 | 106,170 | +0.18(+3.30%) |
Oct 10, 2012 | 5.307 | 5.360 | 5.253 | 5.360 | 183,306 | +0.06(+1.17%) |
Oct 09, 2012 | 5.537 | 5.564 | 5.281 | 5.298 | 166,137 | -0.24(-4.31%) |
Oct 08, 2012 | 5.457 | 5.537 | 5.404 | 5.537 | 92,909 | +0.05(+0.97%) |
Oct 05, 2012 | 5.528 | 5.528 | 5.431 | 5.484 | 238,737 | -0.01(-0.16%) |
Oct 04, 2012 | 5.493 | 5.519 | 5.360 | 5.493 | 162,176 | +0.04(+0.65%) |
Oct 03, 2012 | 5.617 | 5.617 | 5.431 | 5.457 | 255,730 | -0.15(-2.68%) |
Oct 02, 2012 | 5.634 | 5.652 | 5.511 | 5.608 | 169,633 | +0.02(+0.32%) |