Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.128 | 6.332 | 6.118 | 6.322 | 398,704 | +0.18(+2.85%) |
Dec 28, 2012 | 6.128 | 6.205 | 6.089 | 6.147 | 214,247 | +0.00(+0.00%) |
Dec 27, 2012 | 6.166 | 6.205 | 6.040 | 6.147 | 916,021 | -0.03(-0.47%) |
Dec 26, 2012 | 6.176 | 6.205 | 6.128 | 6.176 | 217,525 | -0.01(-0.16%) |
Dec 24, 2012 | 6.128 | 6.196 | 6.128 | 6.186 | 141,305 | +0.06(+0.95%) |
Dec 21, 2012 | 6.196 | 6.293 | 6.128 | 6.128 | 1,402,601 | -0.17(-2.63%) |
Dec 20, 2012 | 6.293 | 6.332 | 6.283 | 6.293 | 385,311 | -0.01(-0.15%) |
Dec 19, 2012 | 6.332 | 6.400 | 6.283 | 6.303 | 522,623 | -0.02(-0.31%) |
Dec 18, 2012 | 6.342 | 6.371 | 6.273 | 6.322 | 347,849 | -0.02(-0.31%) |
Dec 17, 2012 | 6.410 | 6.419 | 6.312 | 6.342 | 518,009 | -0.06(-0.91%) |
Dec 14, 2012 | 6.380 | 6.429 | 6.312 | 6.400 | 169,317 | +0.01(+0.15%) |
Dec 13, 2012 | 6.332 | 6.449 | 6.293 | 6.390 | 302,861 | +0.05(+0.77%) |
Dec 12, 2012 | 6.449 | 6.507 | 6.322 | 6.342 | 416,889 | -0.08(-1.21%) |
Dec 11, 2012 | 6.390 | 6.449 | 6.322 | 6.419 | 448,162 | +0.05(+0.76%) |
Dec 10, 2012 | 6.332 | 6.390 | 6.196 | 6.371 | 315,243 | +0.07(+1.08%) |
Dec 07, 2012 | 6.429 | 6.429 | 6.186 | 6.303 | 462,761 | -0.10(-1.52%) |
Dec 06, 2012 | 6.380 | 6.487 | 6.371 | 6.400 | 241,631 | +0.00(+0.00%) |
Dec 05, 2012 | 6.517 | 6.526 | 6.371 | 6.400 | 231,710 | -0.10(-1.50%) |
Dec 04, 2012 | 6.546 | 6.546 | 6.410 | 6.497 | 273,395 | -0.06(-0.89%) |
Nov 30, 2012 | 6.410 | 6.585 | 6.380 | 6.556 | 910,749 | +0.18(+2.74%) |
Nov 29, 2012 | 6.361 | 6.419 | 6.322 | 6.380 | 381,411 | +0.06(+0.92%) |
Nov 28, 2012 | 6.196 | 6.332 | 6.176 | 6.322 | 500,341 | +0.09(+1.40%) |
Nov 27, 2012 | 6.215 | 6.273 | 6.138 | 6.235 | 268,972 | +0.08(+1.26%) |
Nov 26, 2012 | 6.137 | 6.205 | 6.108 | 6.157 | 268,646 | +0.01(+0.16%) |
Nov 23, 2012 | 6.215 | 6.235 | 6.079 | 6.147 | 154,934 | +0.01(+0.16%) |
Nov 21, 2012 | 6.030 | 6.176 | 6.030 | 6.137 | 258,287 | +0.14(+2.27%) |
Nov 20, 2012 | 6.040 | 6.079 | 5.972 | 6.001 | 170,848 | -0.03(-0.48%) |
Nov 19, 2012 | 5.962 | 6.128 | 5.943 | 6.030 | 370,580 | +0.15(+2.48%) |
Nov 16, 2012 | 5.865 | 5.904 | 5.826 | 5.884 | 389,056 | +0.00(+0.00%) |
Nov 15, 2012 | 6.001 | 6.040 | 5.875 | 5.884 | 467,526 | -0.05(-0.82%) |
Nov 14, 2012 | 5.855 | 5.972 | 5.826 | 5.933 | 609,385 | +0.11(+1.83%) |
Nov 13, 2012 | 5.894 | 5.914 | 5.816 | 5.826 | 271,265 | -0.09(-1.48%) |
Nov 12, 2012 | 5.836 | 6.011 | 5.787 | 5.914 | 454,046 | +0.09(+1.50%) |
Nov 09, 2012 | 5.807 | 5.923 | 5.787 | 5.826 | 321,267 | +0.00(+0.00%) |
Nov 08, 2012 | 5.846 | 5.914 | 5.748 | 5.826 | 542,344 | -0.04(-0.66%) |
Nov 07, 2012 | 5.923 | 5.971 | 5.855 | 5.865 | 533,970 | -0.05(-0.82%) |
Nov 06, 2012 | 5.981 | 6.069 | 5.904 | 5.914 | 779,369 | +0.00(+0.00%) |
Nov 05, 2012 | 5.972 | 6.069 | 5.787 | 5.914 | 1,122,541 | +0.36(+6.47%) |
Nov 02, 2012 | 5.554 | 5.719 | 5.467 | 5.554 | 687,175 | +0.13(+2.33%) |
Nov 01, 2012 | 5.282 | 5.447 | 5.214 | 5.428 | 1,838,237 | +0.13(+2.38%) |
Oct 31, 2012 | 5.341 | 5.360 | 5.224 | 5.302 | 694,040 | -0.02(-0.36%) |
Oct 26, 2012 | 5.671 | 5.321 | 5.321 | 5.321 | 3,119,801 | -0.47(-8.05%) |
Oct 25, 2012 | 5.807 | 5.884 | 5.729 | 5.787 | 235,398 | +0.03(+0.51%) |
Oct 24, 2012 | 5.797 | 5.816 | 5.709 | 5.758 | 234,057 | +0.01(+0.17%) |
Oct 23, 2012 | 5.748 | 5.797 | 5.710 | 5.748 | 333,428 | -0.10(-1.66%) |
Oct 19, 2012 | 5.894 | 5.933 | 5.797 | 5.846 | 654,492 | -0.07(-1.15%) |
Oct 18, 2012 | 6.147 | 6.195 | 5.875 | 5.914 | 633,214 | -0.23(-3.79%) |
Oct 17, 2012 | 6.166 | 6.205 | 6.088 | 6.147 | 550,058 | +0.00(+0.00%) |
Oct 16, 2012 | 6.195 | 6.224 | 6.127 | 6.147 | 388,976 | -0.02(-0.31%) |
Oct 15, 2012 | 6.088 | 6.185 | 6.040 | 6.166 | 385,934 | +0.08(+1.28%) |
Oct 12, 2012 | 6.069 | 6.137 | 6.001 | 6.088 | 449,209 | +0.00(+0.00%) |
Oct 11, 2012 | 6.079 | 6.132 | 6.040 | 6.088 | 501,849 | +0.07(+1.13%) |
Oct 10, 2012 | 6.088 | 6.117 | 5.981 | 6.020 | 304,559 | -0.07(-1.12%) |
Oct 09, 2012 | 6.215 | 6.215 | 6.069 | 6.088 | 262,810 | -0.11(-1.72%) |
Oct 08, 2012 | 6.117 | 6.253 | 6.117 | 6.195 | 439,659 | +0.06(+0.95%) |
Oct 05, 2012 | 6.253 | 6.273 | 6.098 | 6.137 | 1,308,590 | -0.08(-1.25%) |
Oct 04, 2012 | 6.331 | 6.409 | 6.195 | 6.215 | 956,475 | -0.07(-1.08%) |
Oct 03, 2012 | 6.302 | 6.506 | 6.263 | 6.283 | 2,549,371 | +0.04(+0.62%) |
Oct 02, 2012 | 6.215 | 6.283 | 6.176 | 6.244 | 1,184,850 | +0.03(+0.47%) |