Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.676 | 6.043 | 5.540 | 5.949 | 74,226 | +0.26(+4.65%) |
Dec 28, 2012 | 5.642 | 5.770 | 5.600 | 5.685 | 52,175 | -0.02(-0.30%) |
Dec 27, 2012 | 5.685 | 5.821 | 5.600 | 5.702 | 172,630 | +0.01(+0.15%) |
Dec 26, 2012 | 5.906 | 5.992 | 5.651 | 5.693 | 200,877 | -0.20(-3.47%) |
Dec 24, 2012 | 6.043 | 6.154 | 5.847 | 5.898 | 103,403 | -0.18(-2.95%) |
Dec 21, 2012 | 5.975 | 6.171 | 5.932 | 6.077 | 307,818 | +0.00(+0.00%) |
Dec 20, 2012 | 5.898 | 6.077 | 5.813 | 6.077 | 65,530 | +0.17(+2.89%) |
Dec 19, 2012 | 5.983 | 5.983 | 5.787 | 5.906 | 44,188 | -0.06(-1.00%) |
Dec 18, 2012 | 5.915 | 6.043 | 5.915 | 5.966 | 80,767 | +0.03(+0.57%) |
Dec 17, 2012 | 5.847 | 6.000 | 5.821 | 5.932 | 48,835 | +0.14(+2.35%) |
Dec 14, 2012 | 5.685 | 5.923 | 5.685 | 5.796 | 33,503 | +0.08(+1.34%) |
Dec 13, 2012 | 5.710 | 5.781 | 5.638 | 5.719 | 17,635 | +0.00(+0.00%) |
Dec 12, 2012 | 5.779 | 5.813 | 5.527 | 5.719 | 17,667 | -0.06(-1.03%) |
Dec 11, 2012 | 5.659 | 5.796 | 5.651 | 5.779 | 61,990 | +0.19(+3.35%) |
Dec 10, 2012 | 5.497 | 5.600 | 5.446 | 5.591 | 47,670 | +0.09(+1.71%) |
Dec 07, 2012 | 5.557 | 5.557 | 5.412 | 5.497 | 23,169 | -0.03(-0.62%) |
Dec 06, 2012 | 5.600 | 5.624 | 5.378 | 5.531 | 24,402 | -0.09(-1.52%) |
Dec 05, 2012 | 5.531 | 5.685 | 5.531 | 5.617 | 33,515 | +0.10(+1.85%) |
Dec 04, 2012 | 5.352 | 5.527 | 5.242 | 5.514 | 34,341 | +0.10(+1.89%) |
Nov 30, 2012 | 5.710 | 5.762 | 5.344 | 5.412 | 205,125 | -0.26(-4.65%) |
Nov 29, 2012 | 5.702 | 5.719 | 5.420 | 5.676 | 70,068 | -0.03(-0.45%) |
Nov 28, 2012 | 5.523 | 5.702 | 5.523 | 5.702 | 25,684 | +0.13(+2.29%) |
Nov 27, 2012 | 5.557 | 5.702 | 5.514 | 5.574 | 37,173 | -0.01(-0.15%) |
Nov 26, 2012 | 5.446 | 5.634 | 5.446 | 5.583 | 64,894 | +0.13(+2.34%) |
Nov 23, 2012 | 5.455 | 5.455 | 5.395 | 5.455 | 31,981 | +0.01(+0.16%) |
Nov 21, 2012 | 5.369 | 5.455 | 5.369 | 5.446 | 17,454 | +0.09(+1.59%) |
Nov 20, 2012 | 5.421 | 5.455 | 5.284 | 5.361 | 29,588 | -0.09(-1.72%) |
Nov 19, 2012 | 5.344 | 5.455 | 5.139 | 5.455 | 32,550 | +0.18(+3.39%) |
Nov 16, 2012 | 5.225 | 5.352 | 5.097 | 5.276 | 89,011 | +0.00(+0.00%) |
Nov 15, 2012 | 5.131 | 5.455 | 5.131 | 5.276 | 74,792 | +0.12(+2.31%) |
Nov 14, 2012 | 5.386 | 5.446 | 5.114 | 5.156 | 64,525 | -0.20(-3.66%) |
Nov 13, 2012 | 5.267 | 5.506 | 5.267 | 5.352 | 38,296 | +0.03(+0.64%) |
Nov 12, 2012 | 5.438 | 5.574 | 5.199 | 5.318 | 57,778 | -0.09(-1.73%) |
Nov 09, 2012 | 5.446 | 5.591 | 5.386 | 5.412 | 34,599 | -0.08(-1.40%) |
Nov 08, 2012 | 5.583 | 5.727 | 5.480 | 5.489 | 42,881 | -0.10(-1.83%) |
Nov 07, 2012 | 5.659 | 5.838 | 5.497 | 5.591 | 75,497 | -0.28(-4.79%) |
Nov 06, 2012 | 5.779 | 5.932 | 5.702 | 5.872 | 81,951 | +0.14(+2.53%) |
Nov 05, 2012 | 5.540 | 5.804 | 5.540 | 5.727 | 46,669 | +0.18(+3.23%) |
Nov 02, 2012 | 5.659 | 5.726 | 5.421 | 5.548 | 87,266 | -0.09(-1.66%) |
Nov 01, 2012 | 5.548 | 5.676 | 5.480 | 5.642 | 79,507 | +0.09(+1.69%) |
Oct 31, 2012 | 5.634 | 5.676 | 5.404 | 5.548 | 50,168 | -0.07(-1.21%) |
Oct 26, 2012 | 5.600 | 5.617 | 5.617 | 5.617 | 64,766 | +0.12(+2.17%) |
Oct 25, 2012 | 5.429 | 5.523 | 5.335 | 5.497 | 43,930 | +0.15(+2.87%) |
Oct 24, 2012 | 5.446 | 5.506 | 5.284 | 5.344 | 37,106 | -0.10(-1.88%) |
Oct 23, 2012 | 5.404 | 5.531 | 5.369 | 5.446 | 33,210 | +0.00(+0.00%) |
Oct 19, 2012 | 5.463 | 5.557 | 5.369 | 5.446 | 111,888 | -0.05(-0.93%) |
Oct 18, 2012 | 6.000 | 6.005 | 5.480 | 5.497 | 109,104 | -0.55(-9.03%) |
Oct 17, 2012 | 5.983 | 6.273 | 5.966 | 6.043 | 35,483 | +0.09(+1.43%) |
Oct 16, 2012 | 6.017 | 6.017 | 5.906 | 5.958 | 34,499 | +0.01(+0.14%) |
Oct 15, 2012 | 5.753 | 6.000 | 5.736 | 5.949 | 39,156 | +0.24(+4.18%) |
Oct 12, 2012 | 5.744 | 5.830 | 5.693 | 5.710 | 28,845 | -0.05(-0.89%) |
Oct 11, 2012 | 5.787 | 5.787 | 5.693 | 5.762 | 28,147 | +0.06(+1.05%) |
Oct 10, 2012 | 5.719 | 5.744 | 5.642 | 5.702 | 19,539 | +0.01(+0.15%) |
Oct 09, 2012 | 6.068 | 6.068 | 5.676 | 5.693 | 72,352 | -0.36(-5.92%) |
Oct 08, 2012 | 6.205 | 6.256 | 5.992 | 6.051 | 81,467 | -0.23(-3.66%) |
Oct 05, 2012 | 6.256 | 6.367 | 6.247 | 6.281 | 34,017 | +0.08(+1.24%) |
Oct 04, 2012 | 6.264 | 6.333 | 6.145 | 6.205 | 170,018 | -0.03(-0.55%) |
Oct 03, 2012 | 5.872 | 6.350 | 5.847 | 6.239 | 104,987 | +0.40(+6.86%) |
Oct 02, 2012 | 6.043 | 6.043 | 5.719 | 5.838 | 82,587 | -0.16(-2.70%) |