Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.980 | 6.176 | 5.969 | 6.142 | 6,522,940 | +0.13(+2.21%) |
Dec 28, 2012 | 6.021 | 6.084 | 5.980 | 6.009 | 5,265,329 | -0.06(-1.05%) |
Dec 27, 2012 | 6.090 | 6.113 | 5.992 | 6.073 | 6,957,447 | -0.03(-0.47%) |
Dec 26, 2012 | 6.176 | 6.228 | 6.078 | 6.101 | 5,966,018 | -0.07(-1.12%) |
Dec 24, 2012 | 6.240 | 6.286 | 6.148 | 6.171 | 3,013,016 | -0.05(-0.83%) |
Dec 21, 2012 | 6.327 | 6.327 | 6.182 | 6.223 | 24,962,470 | -0.18(-2.80%) |
Dec 20, 2012 | 6.332 | 6.419 | 6.292 | 6.402 | 6,508,747 | +0.08(+1.28%) |
Dec 19, 2012 | 6.454 | 6.517 | 6.275 | 6.321 | 7,804,054 | -0.12(-1.88%) |
Dec 18, 2012 | 6.269 | 6.454 | 6.251 | 6.442 | 11,231,089 | +0.17(+2.76%) |
Dec 17, 2012 | 6.194 | 6.338 | 6.176 | 6.269 | 10,100,403 | +0.10(+1.69%) |
Dec 14, 2012 | 6.223 | 6.332 | 6.148 | 6.165 | 6,446,033 | -0.06(-1.02%) |
Dec 13, 2012 | 6.234 | 6.286 | 6.194 | 6.228 | 5,233,735 | -0.02(-0.28%) |
Dec 12, 2012 | 6.396 | 6.425 | 6.211 | 6.246 | 8,010,825 | -0.11(-1.73%) |
Dec 11, 2012 | 6.332 | 6.378 | 6.315 | 6.355 | 5,081,262 | +0.04(+0.64%) |
Dec 10, 2012 | 6.280 | 6.373 | 6.269 | 6.315 | 5,844,770 | +0.01(+0.09%) |
Dec 07, 2012 | 6.309 | 6.367 | 6.286 | 6.309 | 6,044,470 | +0.02(+0.37%) |
Dec 06, 2012 | 6.280 | 6.390 | 6.205 | 6.286 | 8,603,350 | +0.01(+0.09%) |
Dec 05, 2012 | 6.373 | 6.459 | 6.148 | 6.280 | 12,327,741 | -0.09(-1.36%) |
Dec 04, 2012 | 6.713 | 6.719 | 6.355 | 6.367 | 12,874,723 | -0.09(-1.43%) |
Nov 30, 2012 | 6.413 | 6.488 | 6.361 | 6.459 | 9,102,559 | +0.06(+0.90%) |
Nov 29, 2012 | 6.494 | 6.575 | 6.384 | 6.402 | 7,952,135 | -0.08(-1.16%) |
Nov 28, 2012 | 6.327 | 6.477 | 6.303 | 6.477 | 4,447,763 | +0.13(+2.00%) |
Nov 27, 2012 | 6.396 | 6.471 | 6.309 | 6.350 | 7,557,046 | -0.06(-0.99%) |
Nov 26, 2012 | 6.419 | 6.488 | 6.378 | 6.413 | 6,892,141 | -0.03(-0.54%) |
Nov 23, 2012 | 6.355 | 6.448 | 6.327 | 6.448 | 2,843,886 | +0.15(+2.38%) |
Nov 21, 2012 | 6.327 | 6.350 | 6.275 | 6.298 | 5,985,854 | -0.05(-0.82%) |
Nov 20, 2012 | 6.390 | 6.407 | 6.234 | 6.350 | 7,832,245 | -0.06(-0.90%) |
Nov 19, 2012 | 6.413 | 6.436 | 6.327 | 6.407 | 8,282,182 | +0.05(+0.73%) |
Nov 16, 2012 | 6.327 | 6.367 | 6.280 | 6.361 | 10,598,837 | +0.02(+0.27%) |
Nov 15, 2012 | 6.350 | 6.540 | 6.228 | 6.344 | 10,547,751 | +0.08(+1.29%) |
Nov 14, 2012 | 6.592 | 6.604 | 6.240 | 6.263 | 9,478,356 | -0.26(-3.94%) |
Nov 13, 2012 | 6.609 | 6.648 | 6.498 | 6.520 | 7,810,167 | -0.14(-2.10%) |
Nov 12, 2012 | 6.688 | 6.738 | 6.581 | 6.660 | 5,826,786 | +0.01(+0.17%) |
Nov 09, 2012 | 6.715 | 6.777 | 6.615 | 6.648 | 6,592,167 | -0.07(-1.00%) |
Nov 08, 2012 | 6.850 | 6.984 | 6.710 | 6.715 | 6,907,808 | -0.10(-1.48%) |
Nov 07, 2012 | 7.112 | 7.140 | 6.743 | 6.816 | 11,426,801 | -0.31(-4.31%) |
Nov 06, 2012 | 7.118 | 7.257 | 7.101 | 7.123 | 8,918,514 | +0.03(+0.39%) |
Nov 05, 2012 | 7.101 | 7.375 | 7.067 | 7.095 | 11,417,246 | -0.02(-0.24%) |
Nov 02, 2012 | 7.850 | 7.850 | 7.023 | 7.112 | 30,344,830 | -1.07(-13.05%) |
Nov 01, 2012 | 8.073 | 8.196 | 8.023 | 8.179 | 8,627,779 | +0.16(+1.95%) |
Oct 31, 2012 | 8.056 | 8.073 | 7.911 | 8.023 | 4,249,808 | +0.02(+0.21%) |
Oct 26, 2012 | 7.961 | 8.006 | 8.006 | 8.006 | 5,141,509 | -0.01(-0.14%) |
Oct 25, 2012 | 7.900 | 8.034 | 7.878 | 8.017 | 4,911,166 | +0.16(+2.06%) |
Oct 24, 2012 | 7.822 | 7.933 | 7.777 | 7.855 | 4,008,317 | +0.04(+0.57%) |
Oct 23, 2012 | 7.833 | 7.855 | 7.682 | 7.810 | 6,678,585 | -0.16(-2.03%) |
Oct 19, 2012 | 8.073 | 8.084 | 7.626 | 7.972 | 16,309,073 | -0.12(-1.52%) |
Oct 18, 2012 | 7.878 | 8.134 | 7.878 | 8.095 | 7,424,474 | +0.22(+2.77%) |
Oct 17, 2012 | 7.805 | 7.883 | 7.738 | 7.878 | 4,442,275 | +0.08(+1.00%) |
Oct 16, 2012 | 7.548 | 7.810 | 7.542 | 7.799 | 5,398,288 | +0.30(+3.95%) |
Oct 15, 2012 | 7.481 | 7.514 | 7.431 | 7.503 | 5,677,016 | +0.04(+0.52%) |
Oct 12, 2012 | 7.576 | 7.648 | 7.447 | 7.464 | 4,200,383 | -0.09(-1.26%) |
Oct 11, 2012 | 7.553 | 7.632 | 7.534 | 7.559 | 4,401,494 | +0.07(+0.97%) |
Oct 10, 2012 | 7.660 | 7.682 | 7.458 | 7.486 | 5,399,442 | -0.09(-1.25%) |
Oct 09, 2012 | 7.643 | 7.671 | 7.581 | 7.581 | 4,211,167 | -0.07(-0.88%) |
Oct 08, 2012 | 7.682 | 7.699 | 7.615 | 7.648 | 2,964,199 | -0.07(-0.87%) |
Oct 05, 2012 | 7.721 | 7.760 | 7.660 | 7.715 | 3,664,239 | +0.04(+0.58%) |
Oct 04, 2012 | 7.682 | 7.715 | 7.570 | 7.671 | 4,748,322 | +0.02(+0.29%) |
Oct 03, 2012 | 7.632 | 7.682 | 7.559 | 7.648 | 6,483,620 | +0.05(+0.66%) |
Oct 02, 2012 | 7.721 | 7.749 | 7.542 | 7.598 | 6,459,592 | -0.10(-1.31%) |