Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.888 | 6.023 | 5.888 | 5.994 | 107,569 | +0.07(+1.18%) |
Dec 28, 2012 | 5.949 | 5.997 | 5.892 | 5.925 | 111,571 | -0.02(-0.41%) |
Dec 27, 2012 | 6.040 | 6.040 | 5.786 | 5.949 | 145,842 | +0.13(+2.25%) |
Dec 26, 2012 | 5.867 | 5.974 | 5.786 | 5.818 | 43,567 | -0.02(-0.35%) |
Dec 24, 2012 | 6.031 | 6.031 | 5.777 | 5.839 | 49,685 | -0.17(-2.80%) |
Dec 21, 2012 | 5.941 | 6.044 | 5.634 | 6.007 | 362,723 | +0.03(+0.48%) |
Dec 20, 2012 | 5.826 | 6.007 | 5.790 | 5.978 | 79,966 | +0.14(+2.46%) |
Dec 19, 2012 | 5.859 | 5.863 | 5.679 | 5.835 | 188,950 | -0.01(-0.21%) |
Dec 18, 2012 | 5.728 | 5.855 | 5.704 | 5.847 | 160,847 | +0.14(+2.51%) |
Dec 17, 2012 | 5.712 | 5.745 | 5.581 | 5.704 | 137,354 | +0.01(+0.22%) |
Dec 14, 2012 | 5.781 | 5.855 | 5.658 | 5.691 | 110,417 | -0.12(-2.11%) |
Dec 13, 2012 | 5.814 | 5.859 | 5.797 | 5.814 | 41,980 | -0.01(-0.21%) |
Dec 12, 2012 | 6.019 | 6.019 | 5.810 | 5.826 | 143,282 | -0.19(-3.20%) |
Dec 11, 2012 | 6.011 | 6.044 | 5.876 | 6.019 | 90,970 | +0.01(+0.14%) |
Dec 10, 2012 | 6.105 | 6.146 | 5.908 | 6.011 | 197,214 | -0.13(-2.07%) |
Dec 07, 2012 | 6.228 | 6.228 | 6.040 | 6.138 | 157,328 | -0.05(-0.86%) |
Dec 06, 2012 | 6.097 | 6.224 | 6.068 | 6.191 | 316,686 | +0.09(+1.48%) |
Dec 05, 2012 | 6.277 | 6.330 | 6.069 | 6.101 | 582,816 | -0.11(-1.78%) |
Dec 04, 2012 | 6.068 | 6.226 | 6.036 | 6.212 | 459,600 | +0.19(+3.21%) |
Nov 30, 2012 | 6.138 | 6.201 | 5.966 | 6.019 | 639,807 | +0.06(+0.94%) |
Nov 29, 2012 | 6.012 | 6.012 | 5.840 | 5.963 | 178,536 | +0.01(+0.12%) |
Nov 28, 2012 | 5.812 | 5.963 | 5.731 | 5.956 | 108,493 | +0.11(+1.92%) |
Nov 27, 2012 | 5.987 | 6.036 | 5.805 | 5.843 | 155,348 | -0.11(-1.83%) |
Nov 26, 2012 | 5.931 | 6.082 | 5.899 | 5.952 | 238,609 | +0.03(+0.47%) |
Nov 23, 2012 | 5.187 | 6.015 | 5.187 | 5.924 | 413,132 | +0.76(+14.74%) |
Nov 21, 2012 | 5.219 | 5.223 | 5.061 | 5.163 | 29,169 | -0.03(-0.61%) |
Nov 20, 2012 | 5.261 | 5.261 | 5.089 | 5.194 | 74,308 | -0.09(-1.73%) |
Nov 19, 2012 | 5.065 | 5.289 | 5.047 | 5.286 | 42,222 | +0.25(+4.87%) |
Nov 16, 2012 | 4.893 | 5.114 | 4.861 | 5.040 | 113,169 | +0.13(+2.57%) |
Nov 15, 2012 | 4.973 | 5.002 | 4.896 | 4.914 | 43,339 | -0.08(-1.62%) |
Nov 14, 2012 | 5.016 | 5.082 | 4.959 | 4.995 | 39,225 | -0.03(-0.56%) |
Nov 13, 2012 | 5.009 | 5.089 | 4.928 | 5.023 | 57,187 | +0.01(+0.14%) |
Nov 12, 2012 | 5.030 | 5.079 | 4.998 | 5.016 | 34,706 | -0.01(-0.21%) |
Nov 09, 2012 | 5.047 | 5.068 | 4.998 | 5.026 | 44,044 | -0.05(-0.97%) |
Nov 08, 2012 | 5.149 | 5.198 | 5.051 | 5.075 | 39,125 | -0.08(-1.50%) |
Nov 07, 2012 | 5.215 | 5.244 | 5.128 | 5.152 | 95,044 | -0.10(-1.94%) |
Nov 06, 2012 | 5.265 | 5.289 | 5.201 | 5.254 | 51,131 | +0.05(+1.01%) |
Nov 05, 2012 | 5.138 | 5.254 | 5.089 | 5.201 | 31,268 | +0.08(+1.51%) |
Nov 02, 2012 | 5.303 | 5.359 | 5.117 | 5.124 | 102,375 | -0.18(-3.37%) |
Nov 01, 2012 | 5.226 | 5.324 | 5.187 | 5.303 | 73,222 | +0.09(+1.68%) |
Oct 31, 2012 | 5.233 | 5.286 | 5.114 | 5.215 | 79,728 | -0.03(-0.54%) |
Oct 26, 2012 | 5.244 | 5.244 | 5.244 | 5.244 | 76,695 | -0.00(-0.07%) |
Oct 25, 2012 | 5.205 | 5.258 | 5.110 | 5.247 | 37,358 | +0.08(+1.56%) |
Oct 24, 2012 | 5.258 | 5.258 | 5.128 | 5.166 | 59,462 | -0.06(-1.21%) |
Oct 23, 2012 | 5.177 | 5.230 | 5.118 | 5.230 | 121,249 | -0.05(-0.86%) |
Oct 19, 2012 | 5.219 | 5.377 | 5.219 | 5.275 | 108,325 | +0.04(+0.74%) |
Oct 18, 2012 | 5.391 | 5.408 | 5.237 | 5.237 | 52,440 | -0.16(-2.99%) |
Oct 17, 2012 | 5.363 | 5.429 | 5.324 | 5.398 | 32,468 | +0.03(+0.52%) |
Oct 16, 2012 | 5.370 | 5.450 | 5.366 | 5.370 | 82,328 | -0.03(-0.58%) |
Oct 15, 2012 | 5.398 | 5.415 | 5.366 | 5.401 | 44,637 | +0.01(+0.20%) |
Oct 12, 2012 | 5.415 | 5.433 | 5.384 | 5.391 | 33,851 | -0.03(-0.58%) |
Oct 11, 2012 | 5.415 | 5.552 | 5.387 | 5.422 | 48,796 | +0.02(+0.45%) |
Oct 10, 2012 | 5.377 | 5.436 | 5.366 | 5.398 | 32,268 | +0.01(+0.26%) |
Oct 09, 2012 | 5.387 | 5.422 | 5.331 | 5.384 | 30,834 | -0.01(-0.13%) |
Oct 08, 2012 | 5.394 | 5.454 | 5.321 | 5.391 | 45,013 | -0.01(-0.19%) |
Oct 05, 2012 | 5.415 | 5.433 | 5.363 | 5.401 | 63,508 | -0.03(-0.58%) |
Oct 04, 2012 | 5.377 | 5.433 | 5.335 | 5.433 | 160,346 | +0.09(+1.64%) |
Oct 03, 2012 | 5.377 | 5.384 | 5.307 | 5.345 | 71,873 | -0.01(-0.13%) |
Oct 02, 2012 | 5.342 | 5.363 | 5.275 | 5.352 | 50,265 | +0.01(+0.26%) |