Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.396 | 6.705 | 6.299 | 6.648 | 483,881 | +0.26(+4.07%) |
Dec 28, 2012 | 6.380 | 6.437 | 6.303 | 6.388 | 531,878 | +0.01(+0.13%) |
Dec 27, 2012 | 6.469 | 6.493 | 6.339 | 6.380 | 328,976 | -0.10(-1.50%) |
Dec 26, 2012 | 6.559 | 6.567 | 6.461 | 6.477 | 406,134 | -0.09(-1.36%) |
Dec 24, 2012 | 6.559 | 6.583 | 6.494 | 6.567 | 211,018 | +0.02(+0.37%) |
Dec 21, 2012 | 6.486 | 6.550 | 6.412 | 6.542 | 1,091,100 | +0.00(+0.00%) |
Dec 20, 2012 | 6.624 | 6.648 | 6.494 | 6.542 | 308,068 | -0.07(-1.10%) |
Dec 19, 2012 | 6.534 | 6.697 | 6.526 | 6.615 | 356,109 | +0.09(+1.37%) |
Dec 18, 2012 | 6.526 | 6.624 | 6.518 | 6.526 | 324,818 | +0.02(+0.25%) |
Dec 17, 2012 | 6.453 | 6.583 | 6.412 | 6.510 | 348,836 | +0.07(+1.14%) |
Dec 14, 2012 | 6.372 | 6.591 | 6.372 | 6.437 | 344,407 | +0.02(+0.38%) |
Dec 13, 2012 | 6.445 | 6.550 | 6.348 | 6.412 | 474,273 | -0.02(-0.25%) |
Dec 12, 2012 | 6.477 | 6.486 | 6.331 | 6.429 | 473,502 | -0.06(-1.00%) |
Dec 11, 2012 | 6.201 | 6.494 | 6.201 | 6.494 | 466,626 | +0.31(+4.99%) |
Dec 10, 2012 | 6.080 | 6.210 | 6.048 | 6.185 | 246,426 | +0.07(+1.20%) |
Dec 07, 2012 | 6.169 | 6.185 | 6.088 | 6.112 | 158,318 | -0.02(-0.26%) |
Dec 06, 2012 | 6.242 | 6.274 | 6.128 | 6.128 | 238,362 | -0.10(-1.56%) |
Dec 05, 2012 | 6.185 | 6.250 | 6.104 | 6.226 | 343,816 | +0.06(+1.05%) |
Dec 04, 2012 | 6.372 | 6.380 | 6.106 | 6.161 | 363,051 | -0.32(-5.01%) |
Nov 30, 2012 | 6.502 | 6.542 | 6.372 | 6.486 | 304,569 | -0.03(-0.44%) |
Nov 29, 2012 | 6.469 | 6.534 | 6.396 | 6.514 | 328,796 | +0.12(+1.84%) |
Nov 28, 2012 | 6.299 | 6.396 | 6.250 | 6.396 | 250,671 | +0.09(+1.42%) |
Nov 27, 2012 | 6.258 | 6.364 | 6.169 | 6.307 | 232,115 | +0.06(+1.04%) |
Nov 26, 2012 | 6.193 | 6.360 | 6.193 | 6.242 | 214,084 | +0.06(+0.92%) |
Nov 23, 2012 | 6.023 | 6.218 | 6.023 | 6.185 | 141,602 | +0.19(+3.11%) |
Nov 21, 2012 | 5.885 | 6.080 | 5.852 | 5.999 | 325,594 | +0.13(+2.21%) |
Nov 20, 2012 | 5.942 | 5.966 | 5.861 | 5.869 | 301,657 | -0.12(-2.03%) |
Nov 19, 2012 | 5.990 | 6.153 | 5.974 | 5.990 | 323,402 | -0.03(-0.54%) |
Nov 16, 2012 | 5.917 | 6.047 | 5.861 | 6.023 | 269,431 | +0.09(+1.50%) |
Nov 15, 2012 | 6.015 | 6.136 | 5.852 | 5.934 | 624,802 | -0.09(-1.55%) |
Nov 14, 2012 | 6.106 | 6.193 | 5.987 | 6.027 | 624,890 | +0.00(+0.00%) |
Nov 13, 2012 | 6.527 | 6.622 | 6.011 | 6.027 | 1,097,158 | -0.57(-8.65%) |
Nov 12, 2012 | 6.661 | 6.709 | 6.550 | 6.598 | 380,735 | -0.06(-0.95%) |
Nov 09, 2012 | 7.296 | 7.296 | 6.519 | 6.661 | 1,617,517 | -0.94(-12.41%) |
Nov 08, 2012 | 7.605 | 7.786 | 7.542 | 7.605 | 303,270 | -0.02(-0.21%) |
Nov 07, 2012 | 7.692 | 7.708 | 7.550 | 7.621 | 468,708 | -0.14(-1.84%) |
Nov 06, 2012 | 7.645 | 7.764 | 7.438 | 7.764 | 487,144 | +0.28(+3.71%) |
Nov 05, 2012 | 7.668 | 7.772 | 7.462 | 7.486 | 394,723 | -0.20(-2.58%) |
Nov 02, 2012 | 7.843 | 7.867 | 7.550 | 7.684 | 344,303 | -0.16(-2.02%) |
Nov 01, 2012 | 7.621 | 7.898 | 7.581 | 7.843 | 424,344 | +0.21(+2.70%) |
Oct 31, 2012 | 7.962 | 7.977 | 7.573 | 7.637 | 458,190 | -0.29(-3.70%) |
Oct 26, 2012 | 7.954 | 7.930 | 7.930 | 7.930 | 235,052 | -0.05(-0.60%) |
Oct 25, 2012 | 8.065 | 8.128 | 7.938 | 7.978 | 223,713 | -0.02(-0.30%) |
Oct 24, 2012 | 8.041 | 8.159 | 7.922 | 8.002 | 130,736 | -0.03(-0.39%) |
Oct 23, 2012 | 7.954 | 8.081 | 7.898 | 8.033 | 241,579 | -0.02(-0.30%) |
Oct 19, 2012 | 8.192 | 8.192 | 8.025 | 8.057 | 206,538 | -0.18(-2.21%) |
Oct 18, 2012 | 8.287 | 8.343 | 8.160 | 8.239 | 120,238 | -0.08(-0.95%) |
Oct 17, 2012 | 8.128 | 8.350 | 8.057 | 8.319 | 118,478 | +0.21(+2.64%) |
Oct 16, 2012 | 8.089 | 8.144 | 7.994 | 8.105 | 139,369 | +0.08(+0.99%) |
Oct 15, 2012 | 8.002 | 8.192 | 7.978 | 8.025 | 296,725 | -0.02(-0.30%) |
Oct 12, 2012 | 8.192 | 8.228 | 8.009 | 8.049 | 210,240 | -0.16(-1.93%) |
Oct 11, 2012 | 8.144 | 8.252 | 8.071 | 8.208 | 117,517 | +0.14(+1.77%) |
Oct 10, 2012 | 8.200 | 8.224 | 8.009 | 8.065 | 232,609 | -0.13(-1.55%) |
Oct 09, 2012 | 8.327 | 8.358 | 8.176 | 8.192 | 192,653 | -0.13(-1.62%) |
Oct 08, 2012 | 8.271 | 8.390 | 8.239 | 8.327 | 77,367 | +0.01(+0.10%) |
Oct 05, 2012 | 8.414 | 8.596 | 8.192 | 8.319 | 252,517 | -0.08(-0.94%) |
Oct 04, 2012 | 8.327 | 8.398 | 8.239 | 8.398 | 132,320 | +0.13(+1.53%) |
Oct 03, 2012 | 8.232 | 8.374 | 8.176 | 8.271 | 81,668 | +0.02(+0.29%) |
Oct 02, 2012 | 8.287 | 8.438 | 8.208 | 8.247 | 190,316 | -0.04(-0.43%) |