Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.280 | 6.440 | 6.130 | 6.430 | 429,541 | +0.12(+1.90%) |
Dec 28, 2012 | 6.410 | 6.460 | 6.190 | 6.310 | 204,359 | -0.15(-2.32%) |
Dec 27, 2012 | 6.610 | 6.610 | 6.340 | 6.460 | 331,144 | -0.18(-2.71%) |
Dec 26, 2012 | 6.830 | 6.850 | 6.590 | 6.640 | 235,198 | -0.15(-2.21%) |
Dec 24, 2012 | 6.800 | 6.830 | 6.740 | 6.790 | 117,990 | -0.04(-0.59%) |
Dec 21, 2012 | 6.760 | 6.850 | 6.650 | 6.830 | 570,899 | -0.01(-0.16%) |
Dec 20, 2012 | 6.810 | 6.870 | 6.730 | 6.841 | 394,998 | +0.02(+0.30%) |
Dec 19, 2012 | 6.830 | 6.870 | 6.680 | 6.820 | 458,413 | -0.03(-0.44%) |
Dec 18, 2012 | 6.730 | 6.850 | 6.690 | 6.850 | 429,804 | +0.16(+2.39%) |
Dec 17, 2012 | 6.620 | 6.780 | 6.470 | 6.690 | 256,968 | +0.10(+1.52%) |
Dec 14, 2012 | 6.650 | 6.740 | 6.550 | 6.590 | 229,991 | -0.10(-1.49%) |
Dec 13, 2012 | 6.730 | 6.830 | 6.500 | 6.690 | 536,301 | -0.04(-0.59%) |
Dec 12, 2012 | 6.710 | 6.850 | 6.650 | 6.730 | 470,670 | +0.06(+0.90%) |
Dec 11, 2012 | 6.520 | 6.690 | 6.515 | 6.670 | 848,567 | +0.18(+2.77%) |
Dec 10, 2012 | 6.220 | 6.520 | 6.050 | 6.490 | 588,281 | +0.26(+4.17%) |
Dec 07, 2012 | 6.180 | 6.260 | 6.090 | 6.230 | 504,875 | +0.10(+1.63%) |
Dec 06, 2012 | 6.160 | 6.200 | 6.020 | 6.130 | 534,652 | -0.07(-1.13%) |
Dec 05, 2012 | 6.250 | 6.280 | 6.150 | 6.200 | 316,067 | -0.03(-0.48%) |
Dec 04, 2012 | 6.220 | 6.325 | 6.180 | 6.230 | 514,426 | -0.05(-0.80%) |
Nov 30, 2012 | 6.510 | 6.510 | 5.880 | 6.280 | 1,417,007 | -0.20(-3.09%) |
Nov 29, 2012 | 6.330 | 6.540 | 6.309 | 6.480 | 379,757 | +0.22(+3.51%) |
Nov 28, 2012 | 6.350 | 6.350 | 6.080 | 6.260 | 507,076 | -0.13(-2.03%) |
Nov 27, 2012 | 6.560 | 6.560 | 6.330 | 6.390 | 213,054 | -0.17(-2.59%) |
Nov 26, 2012 | 6.450 | 6.570 | 6.390 | 6.560 | 341,531 | +0.07(+1.08%) |
Nov 23, 2012 | 6.470 | 6.490 | 6.421 | 6.490 | 114,518 | +0.02(+0.31%) |
Nov 21, 2012 | 6.400 | 6.480 | 6.320 | 6.470 | 243,702 | +0.07(+1.09%) |
Nov 20, 2012 | 6.370 | 6.490 | 6.270 | 6.400 | 626,699 | +0.01(+0.15%) |
Nov 19, 2012 | 6.400 | 6.470 | 6.280 | 6.390 | 582,744 | +0.10(+1.60%) |
Nov 16, 2012 | 6.070 | 6.300 | 6.010 | 6.290 | 504,744 | +0.19(+3.11%) |
Nov 15, 2012 | 6.150 | 6.200 | 6.020 | 6.100 | 533,946 | -0.07(-1.13%) |
Nov 14, 2012 | 6.560 | 6.560 | 6.130 | 6.170 | 499,821 | -0.38(-5.80%) |
Nov 13, 2012 | 6.760 | 6.840 | 6.550 | 6.550 | 302,924 | -0.27(-3.96%) |
Nov 12, 2012 | 6.950 | 7.000 | 6.750 | 6.820 | 396,876 | -0.08(-1.16%) |
Nov 09, 2012 | 6.850 | 7.100 | 6.780 | 6.900 | 475,845 | -0.01(-0.14%) |
Nov 08, 2012 | 6.510 | 7.130 | 6.510 | 6.910 | 735,083 | +0.01(+0.14%) |
Nov 07, 2012 | 7.060 | 7.139 | 6.803 | 6.900 | 401,999 | -0.24(-3.36%) |
Nov 06, 2012 | 7.068 | 7.190 | 7.050 | 7.140 | 407,858 | +0.06(+0.85%) |
Nov 05, 2012 | 6.950 | 7.170 | 6.820 | 7.080 | 483,430 | +0.16(+2.31%) |
Nov 02, 2012 | 7.020 | 7.090 | 6.910 | 6.920 | 697,228 | -0.09(-1.28%) |
Nov 01, 2012 | 6.860 | 7.090 | 6.860 | 7.010 | 1,217,154 | +0.05(+0.72%) |
Oct 31, 2012 | 6.920 | 7.040 | 6.900 | 6.960 | 380,690 | +0.13(+1.90%) |
Oct 26, 2012 | 6.620 | 6.830 | 6.830 | 6.830 | 357,800 | +0.31(+4.75%) |
Oct 25, 2012 | 6.800 | 6.855 | 6.440 | 6.520 | 345,263 | -0.23(-3.41%) |
Oct 24, 2012 | 6.760 | 6.980 | 6.730 | 6.750 | 488,985 | +0.04(+0.60%) |
Oct 23, 2012 | 6.570 | 6.720 | 6.470 | 6.710 | 486,763 | +0.28(+4.35%) |
Oct 19, 2012 | 6.420 | 6.460 | 6.300 | 6.430 | 598,475 | -0.04(-0.62%) |
Oct 18, 2012 | 6.670 | 6.680 | 6.450 | 6.470 | 434,165 | -0.20(-3.00%) |
Oct 17, 2012 | 6.740 | 6.760 | 6.630 | 6.670 | 242,703 | -0.02(-0.30%) |
Oct 16, 2012 | 6.690 | 6.770 | 6.590 | 6.690 | 257,693 | +0.05(+0.75%) |
Oct 15, 2012 | 6.830 | 6.830 | 6.500 | 6.640 | 722,134 | -0.15(-2.21%) |
Oct 12, 2012 | 7.010 | 7.380 | 6.750 | 6.790 | 1,263,551 | -0.23(-3.28%) |
Oct 11, 2012 | 7.120 | 7.200 | 6.920 | 7.020 | 381,959 | -0.05(-0.71%) |
Oct 10, 2012 | 6.990 | 7.080 | 6.940 | 7.070 | 346,191 | +0.07(+1.00%) |
Oct 09, 2012 | 7.040 | 7.170 | 6.910 | 7.000 | 388,046 | -0.06(-0.85%) |
Oct 08, 2012 | 6.980 | 7.120 | 6.920 | 7.060 | 245,843 | +0.02(+0.28%) |
Oct 05, 2012 | 7.120 | 7.150 | 6.850 | 7.040 | 525,909 | -0.08(-1.19%) |
Oct 04, 2012 | 7.200 | 7.240 | 7.050 | 7.125 | 229,611 | -0.07(-0.90%) |
Oct 03, 2012 | 7.130 | 7.210 | 7.050 | 7.190 | 460,461 | +0.10(+1.34%) |
Oct 02, 2012 | 7.060 | 7.200 | 7.060 | 7.095 | 480,732 | -0.03(-0.35%) |