Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.753 | 5.823 | 5.751 | 5.820 | 902,071 | +0.05(+0.92%) |
Dec 28, 2012 | 5.759 | 5.812 | 5.748 | 5.767 | 503,976 | +0.00(+0.05%) |
Dec 27, 2012 | 5.762 | 5.767 | 5.698 | 5.765 | 393,917 | -0.01(-0.24%) |
Dec 26, 2012 | 5.779 | 5.823 | 5.757 | 5.779 | 603,801 | +0.05(+0.83%) |
Dec 24, 2012 | 5.781 | 5.781 | 5.730 | 5.731 | 280,817 | +0.01(+0.10%) |
Dec 21, 2012 | 5.717 | 5.742 | 5.700 | 5.726 | 613,294 | -0.09(-1.49%) |
Dec 20, 2012 | 5.837 | 5.851 | 5.770 | 5.812 | 622,682 | -0.04(-0.72%) |
Dec 19, 2012 | 5.848 | 5.871 | 5.784 | 5.854 | 1,935,157 | +0.10(+1.70%) |
Dec 18, 2012 | 5.688 | 5.766 | 5.676 | 5.756 | 994,357 | +0.06(+1.01%) |
Dec 17, 2012 | 5.703 | 5.706 | 5.664 | 5.698 | 943,787 | -0.05(-0.83%) |
Dec 14, 2012 | 5.716 | 5.756 | 5.688 | 5.746 | 1,167,715 | +0.05(+0.79%) |
Dec 13, 2012 | 5.753 | 5.753 | 5.676 | 5.701 | 1,399,639 | -0.09(-1.56%) |
Dec 12, 2012 | 5.781 | 5.809 | 5.776 | 5.791 | 465,349 | -0.01(-0.09%) |
Dec 11, 2012 | 5.829 | 5.836 | 5.776 | 5.796 | 1,075,083 | -0.05(-0.86%) |
Dec 10, 2012 | 5.859 | 5.859 | 5.829 | 5.846 | 576,386 | +0.01(+0.17%) |
Dec 07, 2012 | 5.706 | 5.849 | 5.681 | 5.836 | 683,114 | -0.02(-0.30%) |
Dec 06, 2012 | 5.798 | 5.859 | 5.788 | 5.854 | 596,517 | +0.07(+1.26%) |
Dec 05, 2012 | 5.726 | 5.803 | 5.726 | 5.781 | 995,935 | +0.07(+1.23%) |
Dec 04, 2012 | 5.663 | 5.723 | 5.663 | 5.711 | 968,711 | +0.03(+0.57%) |
Nov 30, 2012 | 5.671 | 5.706 | 5.656 | 5.678 | 785,543 | +0.07(+1.25%) |
Nov 29, 2012 | 5.596 | 5.628 | 5.588 | 5.608 | 1,034,818 | +0.13(+2.28%) |
Nov 28, 2012 | 5.453 | 5.493 | 5.395 | 5.483 | 567,783 | +0.03(+0.50%) |
Nov 27, 2012 | 5.493 | 5.521 | 5.455 | 5.455 | 751,557 | -0.01(-0.18%) |
Nov 26, 2012 | 5.453 | 5.465 | 5.415 | 5.465 | 231,512 | -0.01(-0.09%) |
Nov 23, 2012 | 5.453 | 5.486 | 5.430 | 5.471 | 334,329 | +0.02(+0.32%) |
Nov 21, 2012 | 5.468 | 5.468 | 5.410 | 5.453 | 421,749 | +0.03(+0.60%) |
Nov 20, 2012 | 5.388 | 5.428 | 5.360 | 5.420 | 575,288 | -0.03(-0.60%) |
Nov 19, 2012 | 5.435 | 5.463 | 5.410 | 5.453 | 443,198 | +0.06(+1.16%) |
Nov 16, 2012 | 5.413 | 5.413 | 5.365 | 5.390 | 1,154,798 | -0.06(-1.06%) |
Nov 15, 2012 | 5.493 | 5.508 | 5.405 | 5.448 | 899,013 | -0.04(-0.73%) |
Nov 14, 2012 | 5.543 | 5.568 | 5.488 | 5.488 | 739,775 | -0.07(-1.17%) |
Nov 13, 2012 | 5.561 | 5.568 | 5.536 | 5.553 | 1,820,182 | -0.04(-0.67%) |
Nov 12, 2012 | 5.616 | 5.616 | 5.583 | 5.591 | 400,504 | -0.02(-0.27%) |
Nov 09, 2012 | 5.603 | 5.618 | 5.583 | 5.606 | 732,661 | -0.05(-0.89%) |
Nov 08, 2012 | 5.691 | 5.741 | 5.653 | 5.656 | 461,151 | -0.03(-0.48%) |
Nov 07, 2012 | 5.698 | 5.706 | 5.648 | 5.683 | 538,246 | -0.04(-0.70%) |
Nov 06, 2012 | 5.733 | 5.744 | 5.708 | 5.723 | 334,034 | +0.01(+0.22%) |
Nov 05, 2012 | 5.668 | 5.733 | 5.653 | 5.711 | 448,745 | -0.05(-0.83%) |
Nov 02, 2012 | 5.778 | 5.786 | 5.738 | 5.758 | 660,527 | +0.02(+0.26%) |
Nov 01, 2012 | 5.728 | 5.788 | 5.708 | 5.743 | 549,713 | +0.05(+0.84%) |
Oct 31, 2012 | 5.691 | 5.696 | 5.611 | 5.696 | 694,529 | -0.02(-0.39%) |
Oct 26, 2012 | 5.676 | 5.718 | 5.718 | 5.718 | 412,994 | -0.01(-0.09%) |
Oct 25, 2012 | 5.721 | 5.768 | 5.721 | 5.723 | 491,079 | +0.04(+0.62%) |
Oct 24, 2012 | 5.696 | 5.716 | 5.671 | 5.688 | 530,785 | -0.00(-0.04%) |
Oct 23, 2012 | 5.718 | 5.718 | 5.636 | 5.691 | 874,130 | -0.04(-0.66%) |
Oct 19, 2012 | 5.736 | 5.736 | 5.688 | 5.728 | 681,600 | -0.07(-1.12%) |
Oct 18, 2012 | 5.783 | 5.793 | 5.758 | 5.793 | 507,068 | -0.01(-0.17%) |
Oct 17, 2012 | 5.756 | 5.809 | 5.738 | 5.803 | 386,549 | +0.03(+0.43%) |
Oct 16, 2012 | 5.736 | 5.781 | 5.733 | 5.778 | 597,148 | -0.01(-0.13%) |
Oct 15, 2012 | 5.756 | 5.793 | 5.728 | 5.786 | 407,035 | +0.03(+0.48%) |
Oct 12, 2012 | 5.766 | 5.766 | 5.728 | 5.758 | 527,734 | -0.03(-0.52%) |
Oct 11, 2012 | 5.826 | 5.826 | 5.776 | 5.788 | 604,405 | +0.10(+1.72%) |
Oct 10, 2012 | 5.721 | 5.721 | 5.678 | 5.691 | 791,646 | -0.08(-1.35%) |
Oct 09, 2012 | 5.809 | 5.829 | 5.761 | 5.768 | 874,793 | -0.06(-0.95%) |
Oct 08, 2012 | 5.846 | 5.859 | 5.763 | 5.824 | 1,069,531 | -0.12(-2.02%) |
Oct 05, 2012 | 5.964 | 5.981 | 5.921 | 5.944 | 811,330 | -0.06(-1.00%) |
Oct 04, 2012 | 5.934 | 6.034 | 5.934 | 6.004 | 1,126,935 | +0.12(+1.96%) |
Oct 03, 2012 | 5.884 | 5.909 | 5.871 | 5.889 | 606,167 | +0.00(+0.04%) |
Oct 02, 2012 | 5.904 | 5.904 | 5.829 | 5.886 | 636,594 | +0.03(+0.47%) |