Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.870 | 6.965 | 6.765 | 6.940 | 297,992 | +0.13(+1.90%) |
Dec 28, 2012 | 6.681 | 6.935 | 6.681 | 6.810 | 351,719 | +0.07(+1.11%) |
Dec 27, 2012 | 6.995 | 6.995 | 6.551 | 6.735 | 489,467 | -0.17(-2.53%) |
Dec 26, 2012 | 6.975 | 7.000 | 6.840 | 6.910 | 219,545 | -0.04(-0.57%) |
Dec 24, 2012 | 7.045 | 7.045 | 6.885 | 6.950 | 123,107 | -0.06(-0.92%) |
Dec 21, 2012 | 7.119 | 7.150 | 6.845 | 7.015 | 340,691 | -0.12(-1.75%) |
Dec 20, 2012 | 7.119 | 7.139 | 7.025 | 7.139 | 230,656 | +0.05(+0.70%) |
Dec 19, 2012 | 7.050 | 7.094 | 6.920 | 7.089 | 362,031 | +0.07(+0.99%) |
Dec 18, 2012 | 6.905 | 7.020 | 6.889 | 7.020 | 214,946 | +0.16(+2.40%) |
Dec 17, 2012 | 6.970 | 7.010 | 6.740 | 6.855 | 423,563 | -0.12(-1.79%) |
Dec 14, 2012 | 7.065 | 7.070 | 6.895 | 6.980 | 209,282 | -0.05(-0.78%) |
Dec 13, 2012 | 7.005 | 7.075 | 6.895 | 7.035 | 308,785 | -0.00(-0.07%) |
Dec 12, 2012 | 6.980 | 7.075 | 6.930 | 7.040 | 270,824 | +0.09(+1.29%) |
Dec 11, 2012 | 6.930 | 7.189 | 6.870 | 6.950 | 471,489 | +0.07(+1.01%) |
Dec 10, 2012 | 7.015 | 7.032 | 6.850 | 6.880 | 347,531 | -0.07(-1.00%) |
Dec 07, 2012 | 7.075 | 7.099 | 6.775 | 6.950 | 280,638 | -0.12(-1.76%) |
Dec 06, 2012 | 6.975 | 7.075 | 6.870 | 7.075 | 368,819 | +0.12(+1.79%) |
Dec 05, 2012 | 7.089 | 7.089 | 6.915 | 6.950 | 369,133 | -0.07(-0.99%) |
Dec 04, 2012 | 7.099 | 7.154 | 6.905 | 7.020 | 444,670 | -0.06(-0.91%) |
Nov 30, 2012 | 7.080 | 7.179 | 6.980 | 7.084 | 528,129 | +0.03(+0.42%) |
Nov 29, 2012 | 7.025 | 7.080 | 6.970 | 7.055 | 819,608 | +0.02(+0.35%) |
Nov 28, 2012 | 7.030 | 7.030 | 6.875 | 7.030 | 668,350 | +0.02(+0.28%) |
Nov 27, 2012 | 6.970 | 7.015 | 6.750 | 7.010 | 601,980 | -0.00(-0.07%) |
Nov 26, 2012 | 6.960 | 7.020 | 6.900 | 7.015 | 694,110 | +0.03(+0.50%) |
Nov 23, 2012 | 7.050 | 7.050 | 6.905 | 6.980 | 410,036 | +0.09(+1.30%) |
Nov 21, 2012 | 6.785 | 6.890 | 6.735 | 6.890 | 363,311 | +0.13(+1.99%) |
Nov 20, 2012 | 6.676 | 6.800 | 6.631 | 6.755 | 849,697 | +0.12(+1.88%) |
Nov 19, 2012 | 6.451 | 6.641 | 6.337 | 6.631 | 637,803 | +0.40(+6.40%) |
Nov 16, 2012 | 6.242 | 6.247 | 6.072 | 6.232 | 584,176 | -0.05(-0.79%) |
Nov 15, 2012 | 6.332 | 6.357 | 6.107 | 6.282 | 573,738 | -0.01(-0.24%) |
Nov 14, 2012 | 6.541 | 6.591 | 6.252 | 6.297 | 452,067 | -0.19(-2.92%) |
Nov 13, 2012 | 6.616 | 6.671 | 6.377 | 6.486 | 585,735 | -0.15(-2.25%) |
Nov 12, 2012 | 6.686 | 6.686 | 6.581 | 6.636 | 257,176 | +0.00(+0.00%) |
Nov 09, 2012 | 6.726 | 6.770 | 6.608 | 6.636 | 258,189 | -0.08(-1.19%) |
Nov 08, 2012 | 6.790 | 6.790 | 6.701 | 6.716 | 396,250 | -0.04(-0.66%) |
Nov 07, 2012 | 6.920 | 6.920 | 6.676 | 6.760 | 482,924 | -0.17(-2.45%) |
Nov 06, 2012 | 6.813 | 6.930 | 6.785 | 6.930 | 307,289 | +0.10(+1.46%) |
Nov 05, 2012 | 6.875 | 6.900 | 6.735 | 6.830 | 398,855 | -0.00(-0.07%) |
Nov 02, 2012 | 6.970 | 6.970 | 6.686 | 6.835 | 613,638 | -0.06(-0.87%) |
Nov 01, 2012 | 6.820 | 6.965 | 6.800 | 6.895 | 348,925 | +0.15(+2.22%) |
Oct 31, 2012 | 6.970 | 6.980 | 6.691 | 6.745 | 600,361 | -0.10(-1.46%) |
Oct 26, 2012 | 6.985 | 6.845 | 6.845 | 6.845 | 469,154 | -0.11(-1.65%) |
Oct 25, 2012 | 6.980 | 6.980 | 6.825 | 6.960 | 927,325 | +0.02(+0.36%) |
Oct 24, 2012 | 6.865 | 6.980 | 6.646 | 6.935 | 2,021,230 | +0.29(+4.35%) |
Oct 23, 2012 | 6.646 | 6.740 | 6.606 | 6.646 | 898,693 | -0.11(-1.70%) |
Oct 19, 2012 | 6.760 | 6.770 | 6.636 | 6.760 | 774,410 | -0.02(-0.37%) |
Oct 18, 2012 | 6.835 | 6.855 | 6.721 | 6.785 | 1,461,115 | -0.14(-2.09%) |
Oct 17, 2012 | 6.820 | 6.955 | 6.785 | 6.930 | 3,486,722 | +0.15(+2.21%) |
Oct 16, 2012 | 6.763 | 6.830 | 6.706 | 6.780 | 11,320,317 | -0.81(-10.70%) |
Oct 15, 2012 | 7.693 | 7.693 | 7.538 | 7.593 | 202,909 | +0.01(+0.13%) |
Oct 12, 2012 | 7.678 | 7.678 | 7.478 | 7.583 | 240,476 | -0.04(-0.52%) |
Oct 11, 2012 | 7.643 | 7.786 | 7.623 | 7.623 | 264,204 | -0.02(-0.26%) |
Oct 10, 2012 | 7.733 | 7.733 | 7.578 | 7.643 | 285,590 | -0.05(-0.65%) |
Oct 09, 2012 | 7.792 | 7.807 | 7.643 | 7.693 | 283,584 | -0.02(-0.32%) |
Oct 08, 2012 | 7.887 | 7.892 | 7.688 | 7.718 | 252,569 | -0.06(-0.77%) |
Oct 05, 2012 | 8.042 | 8.042 | 7.738 | 7.777 | 298,828 | -0.17(-2.19%) |
Oct 04, 2012 | 7.947 | 8.037 | 7.882 | 7.952 | 273,923 | +0.07(+0.95%) |
Oct 03, 2012 | 7.992 | 8.032 | 7.782 | 7.877 | 310,129 | -0.12(-1.56%) |
Oct 02, 2012 | 7.922 | 8.007 | 7.797 | 8.002 | 735,327 | +0.18(+2.29%) |