Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.891 | 6.927 | 6.856 | 6.922 | 2,520,978 | +0.03(+0.40%) |
Dec 28, 2012 | 6.891 | 6.960 | 6.877 | 6.894 | 4,530,211 | -0.04(-0.64%) |
Dec 27, 2012 | 6.983 | 6.983 | 6.877 | 6.938 | 2,940,293 | -0.03(-0.44%) |
Dec 26, 2012 | 6.999 | 7.021 | 6.944 | 6.969 | 2,249,554 | -0.02(-0.24%) |
Dec 24, 2012 | 7.088 | 7.088 | 6.973 | 6.985 | 1,837,014 | -0.07(-1.06%) |
Dec 21, 2012 | 7.157 | 7.157 | 7.005 | 7.060 | 9,180,655 | -0.17(-2.37%) |
Dec 20, 2012 | 7.409 | 7.423 | 7.113 | 7.232 | 19,474,464 | +0.25(+3.53%) |
Dec 19, 2012 | 6.949 | 7.041 | 6.947 | 6.985 | 5,357,091 | +0.00(+0.04%) |
Dec 18, 2012 | 6.816 | 6.988 | 6.778 | 6.983 | 6,541,881 | +0.15(+2.15%) |
Dec 17, 2012 | 6.739 | 6.839 | 6.721 | 6.836 | 5,051,007 | +0.13(+1.98%) |
Dec 14, 2012 | 6.636 | 6.756 | 6.636 | 6.703 | 5,641,422 | -0.04(-0.53%) |
Dec 13, 2012 | 6.697 | 6.775 | 6.697 | 6.739 | 8,493,276 | +0.01(+0.08%) |
Dec 12, 2012 | 6.509 | 6.852 | 6.481 | 6.733 | 16,460,984 | +0.24(+3.76%) |
Dec 11, 2012 | 6.512 | 6.525 | 6.465 | 6.490 | 5,108,719 | +0.02(+0.34%) |
Dec 10, 2012 | 6.542 | 6.594 | 6.457 | 6.468 | 4,425,956 | -0.06(-0.97%) |
Dec 07, 2012 | 6.559 | 6.589 | 6.501 | 6.531 | 2,935,904 | +0.01(+0.08%) |
Dec 06, 2012 | 6.520 | 6.561 | 6.458 | 6.525 | 7,337,061 | +0.01(+0.08%) |
Dec 05, 2012 | 6.663 | 6.682 | 6.512 | 6.520 | 9,646,732 | -0.13(-2.03%) |
Dec 04, 2012 | 6.581 | 6.655 | 6.575 | 6.655 | 4,144,930 | -0.02(-0.29%) |
Nov 30, 2012 | 6.677 | 6.725 | 6.644 | 6.674 | 3,814,578 | -0.01(-0.12%) |
Nov 29, 2012 | 6.611 | 6.707 | 6.589 | 6.682 | 3,520,127 | +0.09(+1.29%) |
Nov 28, 2012 | 6.462 | 6.663 | 6.462 | 6.597 | 6,385,823 | +0.09(+1.44%) |
Nov 27, 2012 | 6.468 | 6.553 | 6.454 | 6.503 | 3,476,526 | +0.02(+0.30%) |
Nov 26, 2012 | 6.534 | 6.550 | 6.462 | 6.484 | 2,830,328 | -0.07(-1.01%) |
Nov 23, 2012 | 6.429 | 6.556 | 6.392 | 6.550 | 1,946,277 | +0.15(+2.37%) |
Nov 21, 2012 | 6.377 | 6.404 | 6.330 | 6.399 | 2,111,069 | +0.03(+0.48%) |
Nov 20, 2012 | 6.404 | 6.404 | 6.322 | 6.368 | 4,863,946 | -0.05(-0.77%) |
Nov 19, 2012 | 6.393 | 6.424 | 6.363 | 6.418 | 4,758,494 | +0.10(+1.53%) |
Nov 16, 2012 | 6.357 | 6.382 | 6.283 | 6.322 | 6,402,791 | -0.03(-0.52%) |
Nov 15, 2012 | 6.278 | 6.364 | 6.233 | 6.355 | 5,865,451 | +0.07(+1.16%) |
Nov 14, 2012 | 6.390 | 6.413 | 6.272 | 6.282 | 6,164,706 | -0.10(-1.53%) |
Nov 13, 2012 | 6.432 | 6.534 | 6.379 | 6.379 | 3,424,462 | -0.09(-1.36%) |
Nov 12, 2012 | 6.517 | 6.561 | 6.426 | 6.468 | 2,613,887 | -0.03(-0.47%) |
Nov 09, 2012 | 6.479 | 6.592 | 6.468 | 6.498 | 3,226,329 | +0.01(+0.13%) |
Nov 08, 2012 | 6.542 | 6.652 | 6.487 | 6.490 | 3,888,395 | -0.06(-0.97%) |
Nov 07, 2012 | 6.638 | 6.666 | 6.534 | 6.553 | 5,747,111 | -0.17(-2.54%) |
Nov 06, 2012 | 6.696 | 6.754 | 6.658 | 6.724 | 3,611,718 | +0.04(+0.54%) |
Nov 05, 2012 | 6.583 | 6.710 | 6.556 | 6.688 | 2,720,367 | +0.07(+1.08%) |
Nov 02, 2012 | 6.688 | 6.707 | 6.616 | 6.616 | 3,240,694 | -0.04(-0.58%) |
Nov 01, 2012 | 6.581 | 6.693 | 6.542 | 6.655 | 5,560,868 | +0.10(+1.60%) |
Oct 31, 2012 | 6.608 | 6.619 | 6.523 | 6.550 | 5,677,567 | +0.00(+0.04%) |
Oct 26, 2012 | 6.581 | 6.547 | 6.547 | 6.547 | 2,067,878 | -0.03(-0.40%) |
Oct 25, 2012 | 6.501 | 6.658 | 6.488 | 6.574 | 5,988,112 | +0.08(+1.21%) |
Oct 24, 2012 | 6.671 | 6.729 | 6.468 | 6.495 | 9,233,799 | -0.15(-2.28%) |
Oct 23, 2012 | 6.570 | 6.716 | 6.542 | 6.647 | 6,166,009 | -0.04(-0.58%) |
Oct 19, 2012 | 6.729 | 6.768 | 6.619 | 6.685 | 4,382,199 | -0.08(-1.22%) |
Oct 18, 2012 | 6.727 | 6.771 | 6.711 | 6.768 | 3,819,417 | +0.03(+0.41%) |
Oct 17, 2012 | 6.622 | 6.746 | 6.572 | 6.740 | 3,871,179 | +0.11(+1.62%) |
Oct 16, 2012 | 6.559 | 6.658 | 6.520 | 6.633 | 4,483,295 | +0.11(+1.65%) |
Oct 15, 2012 | 6.413 | 6.534 | 6.366 | 6.525 | 3,606,734 | +0.12(+1.85%) |
Oct 12, 2012 | 6.462 | 6.481 | 6.379 | 6.407 | 3,701,988 | -0.07(-1.02%) |
Oct 11, 2012 | 6.553 | 6.553 | 6.462 | 6.473 | 3,262,662 | -0.02(-0.25%) |
Oct 10, 2012 | 6.462 | 6.545 | 6.426 | 6.490 | 5,125,070 | +0.07(+1.07%) |
Oct 09, 2012 | 6.462 | 6.491 | 6.382 | 6.421 | 3,464,041 | -0.06(-0.98%) |
Oct 08, 2012 | 6.459 | 6.534 | 6.446 | 6.484 | 2,498,277 | -0.01(-0.21%) |
Oct 05, 2012 | 6.561 | 6.616 | 6.486 | 6.498 | 4,001,329 | -0.03(-0.46%) |
Oct 04, 2012 | 6.440 | 6.559 | 6.404 | 6.528 | 3,301,616 | +0.12(+1.94%) |
Oct 03, 2012 | 6.426 | 6.446 | 6.385 | 6.404 | 3,183,102 | -0.02(-0.30%) |
Oct 02, 2012 | 6.512 | 6.512 | 6.418 | 6.424 | 6,912,558 | -0.06(-0.89%) |