Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.177 | 6.484 | 6.158 | 6.471 | 5,484,456 | +0.24(+3.93%) |
Dec 28, 2012 | 6.339 | 6.428 | 6.219 | 6.226 | 1,619,007 | -0.24(-3.73%) |
Dec 27, 2012 | 6.504 | 6.535 | 6.266 | 6.467 | 2,309,037 | -0.03(-0.45%) |
Dec 26, 2012 | 6.555 | 6.592 | 6.445 | 6.497 | 851,783 | -0.03(-0.53%) |
Dec 24, 2012 | 6.570 | 6.583 | 6.521 | 6.531 | 835,790 | -0.09(-1.43%) |
Dec 21, 2012 | 6.518 | 6.677 | 6.491 | 6.626 | 2,385,359 | -0.17(-2.44%) |
Dec 20, 2012 | 6.693 | 6.797 | 6.656 | 6.791 | 1,255,968 | +0.08(+1.20%) |
Dec 19, 2012 | 6.871 | 6.871 | 6.705 | 6.711 | 1,429,393 | -0.14(-2.05%) |
Dec 18, 2012 | 6.723 | 6.873 | 6.682 | 6.852 | 1,818,761 | +0.17(+2.58%) |
Dec 17, 2012 | 6.566 | 6.695 | 6.560 | 6.679 | 2,079,994 | +0.15(+2.32%) |
Dec 14, 2012 | 6.574 | 6.608 | 6.506 | 6.528 | 934,322 | -0.06(-0.95%) |
Dec 13, 2012 | 6.697 | 6.718 | 6.549 | 6.590 | 1,188,670 | -0.10(-1.52%) |
Dec 12, 2012 | 6.768 | 6.820 | 6.667 | 6.692 | 1,662,428 | +0.00(+0.00%) |
Dec 11, 2012 | 6.651 | 6.777 | 6.651 | 6.692 | 2,579,201 | +0.11(+1.71%) |
Dec 10, 2012 | 6.563 | 6.615 | 6.562 | 6.580 | 810,772 | +0.04(+0.56%) |
Dec 07, 2012 | 6.518 | 6.557 | 6.447 | 6.543 | 868,808 | +0.12(+1.86%) |
Dec 06, 2012 | 6.373 | 6.434 | 6.339 | 6.424 | 768,111 | +0.07(+1.08%) |
Dec 05, 2012 | 6.294 | 6.438 | 6.204 | 6.355 | 1,822,626 | +0.11(+1.78%) |
Dec 04, 2012 | 6.274 | 6.345 | 6.233 | 6.244 | 915,072 | -0.09(-1.47%) |
Nov 30, 2012 | 6.376 | 6.393 | 6.297 | 6.337 | 1,021,360 | -0.01(-0.19%) |
Nov 29, 2012 | 6.360 | 6.408 | 6.262 | 6.349 | 3,273,316 | +0.23(+3.75%) |
Nov 28, 2012 | 6.073 | 6.290 | 5.976 | 6.120 | 3,166,690 | -0.02(-0.25%) |
Nov 27, 2012 | 6.216 | 6.302 | 6.120 | 6.135 | 1,504,785 | -0.13(-2.09%) |
Nov 26, 2012 | 6.204 | 6.266 | 6.160 | 6.266 | 2,170,009 | -0.05(-0.84%) |
Nov 23, 2012 | 6.142 | 6.320 | 6.142 | 6.320 | 1,208,394 | +0.25(+4.17%) |
Nov 21, 2012 | 6.005 | 6.083 | 5.992 | 6.067 | 1,436,447 | +0.07(+1.08%) |
Nov 20, 2012 | 5.950 | 6.030 | 5.882 | 6.002 | 1,889,019 | -0.01(-0.12%) |
Nov 19, 2012 | 5.873 | 6.009 | 5.850 | 6.009 | 2,406,343 | +0.29(+5.11%) |
Nov 16, 2012 | 5.680 | 5.746 | 5.562 | 5.717 | 1,481,358 | +0.05(+0.90%) |
Nov 15, 2012 | 5.675 | 5.826 | 5.604 | 5.666 | 1,508,380 | -0.04(-0.64%) |
Nov 14, 2012 | 5.991 | 6.011 | 5.665 | 5.702 | 2,223,995 | -0.25(-4.14%) |
Nov 13, 2012 | 5.930 | 6.145 | 5.930 | 5.948 | 990,599 | -0.07(-1.22%) |
Nov 12, 2012 | 6.050 | 6.090 | 5.974 | 6.022 | 652,131 | -0.00(-0.02%) |
Nov 09, 2012 | 5.933 | 6.128 | 5.915 | 6.023 | 2,496,417 | +0.00(+0.00%) |
Nov 08, 2012 | 6.188 | 6.256 | 6.023 | 6.023 | 1,847,957 | -0.17(-2.75%) |
Nov 07, 2012 | 6.452 | 6.464 | 6.108 | 6.193 | 3,006,679 | -0.43(-6.51%) |
Nov 06, 2012 | 6.498 | 6.704 | 6.493 | 6.625 | 1,473,475 | +0.18(+2.79%) |
Nov 05, 2012 | 6.375 | 6.475 | 6.330 | 6.445 | 1,307,247 | +0.02(+0.36%) |
Nov 02, 2012 | 6.706 | 6.707 | 6.389 | 6.422 | 1,369,987 | -0.19(-2.87%) |
Nov 01, 2012 | 6.465 | 6.680 | 6.464 | 6.612 | 1,522,817 | +0.21(+3.29%) |
Oct 31, 2012 | 6.510 | 6.560 | 6.358 | 6.401 | 978,260 | -0.04(-0.57%) |
Oct 26, 2012 | 6.414 | 6.438 | 6.438 | 6.438 | 2,224,375 | +0.01(+0.15%) |
Oct 25, 2012 | 6.491 | 6.518 | 6.340 | 6.428 | 1,203,928 | +0.03(+0.48%) |
Oct 24, 2012 | 6.473 | 6.505 | 6.372 | 6.398 | 1,524,416 | -0.04(-0.57%) |
Oct 23, 2012 | 6.570 | 6.570 | 6.402 | 6.434 | 2,848,976 | -0.36(-5.27%) |
Oct 19, 2012 | 7.066 | 7.066 | 6.751 | 6.793 | 1,847,669 | -0.33(-4.57%) |
Oct 18, 2012 | 7.111 | 7.183 | 7.065 | 7.118 | 763,764 | -0.01(-0.08%) |
Oct 17, 2012 | 7.063 | 7.131 | 7.039 | 7.124 | 682,900 | +0.02(+0.27%) |
Oct 16, 2012 | 7.008 | 7.121 | 7.003 | 7.105 | 1,084,446 | +0.19(+2.74%) |
Oct 15, 2012 | 6.810 | 6.940 | 6.780 | 6.916 | 719,902 | +0.14(+2.02%) |
Oct 12, 2012 | 6.793 | 6.872 | 6.721 | 6.778 | 664,360 | +0.00(+0.00%) |
Oct 11, 2012 | 6.903 | 6.925 | 6.769 | 6.778 | 1,228,743 | -0.02(-0.33%) |
Oct 10, 2012 | 6.981 | 6.982 | 6.775 | 6.801 | 1,369,826 | -0.20(-2.92%) |
Oct 09, 2012 | 7.141 | 7.188 | 7.003 | 7.005 | 781,187 | -0.17(-2.37%) |
Oct 08, 2012 | 7.152 | 7.201 | 7.139 | 7.176 | 417,928 | -0.04(-0.59%) |
Oct 05, 2012 | 7.256 | 7.302 | 7.153 | 7.218 | 1,515,806 | +0.06(+0.86%) |
Oct 04, 2012 | 7.105 | 7.182 | 7.074 | 7.157 | 1,205,281 | +0.13(+1.85%) |
Oct 03, 2012 | 7.030 | 7.091 | 6.942 | 7.027 | 813,715 | +0.02(+0.35%) |
Oct 02, 2012 | 7.099 | 7.126 | 6.909 | 7.002 | 1,094,866 | -0.03(-0.45%) |