Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.462 | 6.656 | 6.390 | 6.649 | 41,631,104 | +0.14(+2.10%) |
Dec 28, 2012 | 6.492 | 6.573 | 6.455 | 6.513 | 35,806,740 | -0.06(-0.99%) |
Dec 27, 2012 | 6.612 | 6.639 | 6.455 | 6.578 | 50,232,724 | -0.13(-1.93%) |
Dec 26, 2012 | 6.851 | 6.919 | 6.687 | 6.707 | 31,642,384 | -0.05(-0.76%) |
Dec 24, 2012 | 6.772 | 6.810 | 6.718 | 6.759 | 12,618,839 | -0.06(-0.90%) |
Dec 21, 2012 | 6.779 | 6.861 | 6.762 | 6.820 | 45,506,556 | -0.21(-2.96%) |
Dec 20, 2012 | 6.877 | 7.046 | 6.875 | 7.029 | 58,175,328 | +0.14(+1.98%) |
Dec 19, 2012 | 6.834 | 6.974 | 6.810 | 6.892 | 80,198,184 | +0.22(+3.33%) |
Dec 18, 2012 | 6.591 | 6.697 | 6.574 | 6.670 | 47,761,804 | +0.03(+0.51%) |
Dec 17, 2012 | 6.557 | 6.651 | 6.540 | 6.636 | 41,580,916 | -0.03(-0.41%) |
Dec 14, 2012 | 6.585 | 6.728 | 6.550 | 6.663 | 57,241,912 | +0.23(+3.50%) |
Dec 13, 2012 | 6.526 | 6.571 | 6.407 | 6.438 | 53,027,976 | -0.15(-2.28%) |
Dec 12, 2012 | 6.588 | 6.626 | 6.518 | 6.588 | 34,735,636 | -0.02(-0.26%) |
Dec 11, 2012 | 6.591 | 6.644 | 6.571 | 6.605 | 50,020,272 | +0.08(+1.20%) |
Dec 10, 2012 | 6.414 | 6.547 | 6.380 | 6.526 | 35,172,928 | +0.12(+1.95%) |
Dec 07, 2012 | 6.318 | 6.434 | 6.284 | 6.402 | 35,268,380 | +0.12(+1.99%) |
Dec 06, 2012 | 6.281 | 6.318 | 6.229 | 6.277 | 28,462,824 | +0.00(+0.05%) |
Dec 05, 2012 | 6.199 | 6.315 | 6.178 | 6.274 | 38,906,028 | +0.12(+1.89%) |
Dec 04, 2012 | 6.243 | 6.299 | 6.123 | 6.158 | 35,667,472 | +0.02(+0.33%) |
Nov 30, 2012 | 6.223 | 6.260 | 6.086 | 6.137 | 62,029,400 | -0.17(-2.76%) |
Nov 29, 2012 | 6.257 | 6.335 | 6.205 | 6.311 | 46,387,024 | +0.03(+0.49%) |
Nov 28, 2012 | 6.185 | 6.304 | 6.147 | 6.281 | 64,336,132 | +0.09(+1.43%) |
Nov 27, 2012 | 6.451 | 6.455 | 6.154 | 6.192 | 55,625,920 | -0.17(-2.74%) |
Nov 26, 2012 | 6.349 | 6.397 | 6.284 | 6.366 | 29,260,584 | -0.05(-0.75%) |
Nov 23, 2012 | 6.284 | 6.424 | 6.284 | 6.414 | 25,024,202 | +0.13(+2.01%) |
Nov 21, 2012 | 6.455 | 6.475 | 6.219 | 6.287 | 51,331,384 | -0.20(-3.16%) |
Nov 20, 2012 | 6.438 | 6.550 | 6.431 | 6.492 | 27,715,754 | -0.03(-0.47%) |
Nov 19, 2012 | 6.557 | 6.612 | 6.431 | 6.523 | 50,566,048 | +0.03(+0.47%) |
Nov 16, 2012 | 6.595 | 6.602 | 6.325 | 6.492 | 52,241,904 | -0.10(-1.50%) |
Nov 15, 2012 | 6.649 | 6.701 | 6.540 | 6.591 | 35,662,588 | -0.09(-1.38%) |
Nov 14, 2012 | 6.888 | 6.888 | 6.643 | 6.684 | 43,719,608 | -0.18(-2.59%) |
Nov 13, 2012 | 6.953 | 6.974 | 6.851 | 6.861 | 31,374,856 | -0.11(-1.52%) |
Nov 12, 2012 | 7.110 | 7.117 | 6.947 | 6.967 | 32,474,676 | -0.14(-1.97%) |
Nov 09, 2012 | 7.100 | 7.240 | 7.076 | 7.107 | 29,427,370 | +0.02(+0.29%) |
Nov 08, 2012 | 7.292 | 7.384 | 7.066 | 7.087 | 42,188,376 | -0.22(-2.95%) |
Nov 07, 2012 | 7.425 | 7.442 | 7.274 | 7.302 | 31,718,862 | -0.20(-2.69%) |
Nov 06, 2012 | 7.435 | 7.554 | 7.408 | 7.503 | 27,277,756 | +0.09(+1.15%) |
Nov 05, 2012 | 7.261 | 7.442 | 7.247 | 7.418 | 33,137,296 | +0.09(+1.26%) |
Nov 02, 2012 | 7.346 | 7.370 | 7.264 | 7.326 | 25,910,620 | +0.02(+0.28%) |
Nov 01, 2012 | 7.230 | 7.305 | 7.182 | 7.305 | 49,981,132 | +0.06(+0.85%) |
Oct 31, 2012 | 7.380 | 7.411 | 7.206 | 7.244 | 47,292,428 | -0.41(-5.31%) |
Oct 26, 2012 | 7.746 | 7.650 | 7.650 | 7.650 | 31,450,068 | +0.07(+0.90%) |
Oct 25, 2012 | 7.640 | 7.660 | 7.541 | 7.582 | 18,960,240 | +0.10(+1.28%) |
Oct 24, 2012 | 7.554 | 7.602 | 7.486 | 7.486 | 25,705,434 | -0.02(-0.32%) |
Oct 23, 2012 | 7.633 | 7.636 | 7.469 | 7.510 | 33,771,184 | -0.28(-3.55%) |
Oct 19, 2012 | 7.870 | 7.870 | 7.766 | 7.787 | 26,293,050 | -0.07(-0.91%) |
Oct 18, 2012 | 7.797 | 7.910 | 7.773 | 7.858 | 28,535,480 | -0.03(-0.35%) |
Oct 17, 2012 | 7.906 | 7.964 | 7.855 | 7.886 | 28,457,644 | -0.02(-0.22%) |
Oct 16, 2012 | 7.934 | 8.046 | 7.835 | 7.903 | 30,500,376 | -0.00(-0.04%) |
Oct 15, 2012 | 7.841 | 7.930 | 7.783 | 7.906 | 22,514,772 | +0.15(+1.94%) |
Oct 12, 2012 | 7.766 | 7.886 | 7.729 | 7.756 | 15,647,493 | -0.04(-0.48%) |
Oct 11, 2012 | 7.756 | 7.858 | 7.712 | 7.794 | 28,380,238 | +0.12(+1.51%) |
Oct 10, 2012 | 7.763 | 7.766 | 7.650 | 7.677 | 22,552,570 | -0.06(-0.75%) |
Oct 09, 2012 | 7.800 | 7.814 | 7.701 | 7.735 | 21,503,886 | -0.08(-1.05%) |
Oct 08, 2012 | 7.722 | 7.848 | 7.684 | 7.817 | 28,629,386 | +0.04(+0.57%) |
Oct 05, 2012 | 7.923 | 7.955 | 7.742 | 7.773 | 27,444,638 | -0.10(-1.26%) |
Oct 04, 2012 | 7.821 | 7.916 | 7.705 | 7.872 | 33,669,732 | +0.07(+0.92%) |
Oct 03, 2012 | 7.927 | 7.927 | 7.770 | 7.800 | 37,695,804 | -0.11(-1.34%) |
Oct 02, 2012 | 7.927 | 7.954 | 7.797 | 7.906 | 32,800,888 | +0.02(+0.30%) |