Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.274 | 7.630 | 7.168 | 7.582 | 3,121,213 | +0.28(+3.79%) |
Dec 28, 2012 | 7.173 | 7.363 | 7.156 | 7.305 | 2,431,505 | +0.09(+1.20%) |
Dec 27, 2012 | 7.450 | 7.488 | 7.103 | 7.218 | 4,565,347 | -0.21(-2.82%) |
Dec 26, 2012 | 7.305 | 7.486 | 7.292 | 7.428 | 3,203,178 | +0.13(+1.71%) |
Dec 24, 2012 | 7.413 | 7.551 | 7.286 | 7.303 | 1,402,376 | -0.09(-1.21%) |
Dec 21, 2012 | 7.332 | 7.428 | 7.187 | 7.392 | 10,934,172 | -0.06(-0.81%) |
Dec 20, 2012 | 7.572 | 7.587 | 7.341 | 7.452 | 6,165,853 | -0.13(-1.71%) |
Dec 19, 2012 | 7.657 | 7.770 | 7.493 | 7.582 | 12,861,139 | -0.04(-0.47%) |
Dec 18, 2012 | 7.401 | 7.705 | 7.401 | 7.618 | 6,237,493 | +0.23(+3.10%) |
Dec 17, 2012 | 7.281 | 7.450 | 7.173 | 7.389 | 6,040,589 | +0.14(+1.96%) |
Dec 14, 2012 | 7.334 | 7.486 | 7.151 | 7.247 | 6,617,881 | -0.12(-1.63%) |
Dec 13, 2012 | 6.838 | 7.418 | 6.838 | 7.368 | 11,977,168 | +0.51(+7.37%) |
Dec 12, 2012 | 6.783 | 7.026 | 6.763 | 6.862 | 4,658,161 | +0.12(+1.79%) |
Dec 11, 2012 | 6.742 | 6.833 | 6.693 | 6.742 | 5,081,261 | +0.00(+0.04%) |
Dec 10, 2012 | 6.578 | 6.749 | 6.503 | 6.739 | 5,539,004 | +0.19(+2.90%) |
Dec 07, 2012 | 6.588 | 6.638 | 6.479 | 6.549 | 4,092,262 | -0.04(-0.58%) |
Dec 06, 2012 | 6.568 | 6.667 | 6.479 | 6.588 | 6,165,815 | -0.01(-0.15%) |
Dec 05, 2012 | 6.202 | 6.679 | 6.142 | 6.597 | 10,065,307 | -0.00(-0.04%) |
Dec 04, 2012 | 6.380 | 6.619 | 6.347 | 6.600 | 7,661,973 | +0.18(+2.85%) |
Nov 30, 2012 | 6.323 | 6.472 | 6.270 | 6.417 | 9,785,802 | +0.11(+1.68%) |
Nov 29, 2012 | 6.368 | 6.416 | 6.205 | 6.311 | 9,180,090 | -0.05(-0.83%) |
Nov 28, 2012 | 6.306 | 6.405 | 6.236 | 6.364 | 3,349,154 | +0.04(+0.61%) |
Nov 27, 2012 | 6.328 | 6.462 | 6.311 | 6.325 | 3,382,804 | +0.01(+0.11%) |
Nov 26, 2012 | 6.253 | 6.417 | 6.200 | 6.318 | 3,365,830 | +0.11(+1.71%) |
Nov 23, 2012 | 6.164 | 6.332 | 6.149 | 6.212 | 1,704,807 | +0.12(+1.90%) |
Nov 21, 2012 | 5.981 | 6.126 | 5.911 | 6.096 | 4,704,375 | +0.15(+2.51%) |
Nov 20, 2012 | 5.966 | 5.987 | 5.845 | 5.947 | 5,923,944 | -0.05(-0.76%) |
Nov 19, 2012 | 6.055 | 6.275 | 5.959 | 5.993 | 4,305,434 | +0.06(+0.97%) |
Nov 16, 2012 | 5.899 | 5.988 | 5.807 | 5.935 | 5,117,690 | +0.03(+0.45%) |
Nov 15, 2012 | 5.959 | 6.010 | 5.783 | 5.909 | 4,614,298 | -0.06(-0.93%) |
Nov 14, 2012 | 6.149 | 6.157 | 5.959 | 5.964 | 5,069,150 | -0.15(-2.40%) |
Nov 13, 2012 | 6.164 | 6.224 | 6.101 | 6.111 | 3,983,333 | -0.11(-1.70%) |
Nov 12, 2012 | 6.395 | 6.411 | 6.190 | 6.217 | 3,198,103 | -0.16(-2.49%) |
Nov 09, 2012 | 6.296 | 6.441 | 6.096 | 6.376 | 5,220,712 | +0.08(+1.26%) |
Nov 08, 2012 | 6.520 | 6.537 | 6.248 | 6.296 | 7,073,090 | -0.23(-3.51%) |
Nov 07, 2012 | 6.405 | 6.535 | 6.320 | 6.525 | 6,839,426 | +0.03(+0.41%) |
Nov 06, 2012 | 6.433 | 6.559 | 6.414 | 6.498 | 4,408,577 | +0.05(+0.82%) |
Nov 05, 2012 | 6.506 | 6.506 | 6.383 | 6.445 | 5,105,114 | -0.06(-1.00%) |
Nov 02, 2012 | 6.669 | 6.737 | 6.470 | 6.510 | 6,336,786 | -0.13(-1.89%) |
Nov 01, 2012 | 6.405 | 6.655 | 6.405 | 6.636 | 6,207,194 | +0.27(+4.24%) |
Oct 31, 2012 | 6.116 | 6.407 | 6.080 | 6.366 | 7,300,890 | +0.25(+4.09%) |
Oct 26, 2012 | 6.195 | 6.116 | 6.116 | 6.116 | 8,664,188 | -0.10(-1.63%) |
Oct 25, 2012 | 6.193 | 6.303 | 6.178 | 6.217 | 7,744,192 | +0.04(+0.62%) |
Oct 24, 2012 | 6.258 | 6.318 | 5.899 | 6.178 | 44,349,244 | -1.50(-19.49%) |
Oct 23, 2012 | 7.878 | 7.945 | 7.640 | 7.673 | 11,167,209 | -0.30(-3.77%) |
Oct 19, 2012 | 7.931 | 7.991 | 7.840 | 7.974 | 4,786,186 | -0.02(-0.21%) |
Oct 18, 2012 | 7.974 | 7.996 | 7.712 | 7.991 | 5,400,749 | -0.05(-0.60%) |
Oct 17, 2012 | 7.883 | 8.095 | 7.861 | 8.039 | 6,367,748 | +0.16(+2.08%) |
Oct 16, 2012 | 7.972 | 8.102 | 7.844 | 7.876 | 4,628,236 | -0.03(-0.34%) |
Oct 15, 2012 | 7.803 | 7.946 | 7.736 | 7.902 | 4,244,746 | +0.11(+1.39%) |
Oct 12, 2012 | 7.854 | 8.042 | 7.628 | 7.794 | 6,166,550 | -0.08(-1.04%) |
Oct 11, 2012 | 7.931 | 7.991 | 7.738 | 7.876 | 5,009,314 | +0.06(+0.74%) |
Oct 10, 2012 | 7.893 | 7.924 | 7.710 | 7.818 | 5,650,416 | -0.08(-1.07%) |
Oct 09, 2012 | 8.193 | 8.256 | 7.900 | 7.902 | 6,636,579 | -0.31(-3.78%) |
Oct 08, 2012 | 7.748 | 8.254 | 7.666 | 8.213 | 7,911,798 | +0.38(+4.82%) |
Oct 05, 2012 | 7.782 | 8.006 | 7.782 | 7.835 | 5,537,733 | +0.10(+1.28%) |
Oct 04, 2012 | 7.450 | 7.760 | 7.315 | 7.736 | 8,625,467 | +0.39(+5.24%) |
Oct 03, 2012 | 7.459 | 7.649 | 7.315 | 7.351 | 9,979,300 | -0.06(-0.81%) |
Oct 02, 2012 | 7.486 | 7.510 | 7.329 | 7.411 | 9,179,052 | -0.03(-0.39%) |