Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.015 | 8.399 | 8.399 | 8.399 | 1,185,134 | +0.52(+6.56%) |
Dec 28, 2012 | 7.900 | 8.047 | 7.876 | 7.883 | 830,154 | +0.02(+0.31%) |
Dec 27, 2012 | 7.938 | 7.938 | 7.792 | 7.858 | 534,700 | -0.09(-1.14%) |
Dec 26, 2012 | 7.872 | 8.012 | 7.862 | 7.949 | 942,633 | +0.28(+3.69%) |
Dec 24, 2012 | 7.799 | 7.799 | 7.593 | 7.666 | 444,185 | -0.12(-1.53%) |
Dec 21, 2012 | 7.858 | 7.862 | 7.683 | 7.785 | 772,101 | -0.16(-2.02%) |
Dec 20, 2012 | 7.998 | 7.998 | 7.907 | 7.945 | 256,986 | -0.02(-0.26%) |
Dec 19, 2012 | 7.931 | 8.008 | 7.931 | 7.966 | 460,360 | -0.01(-0.18%) |
Dec 18, 2012 | 7.914 | 8.012 | 7.869 | 7.980 | 748,533 | +0.14(+1.74%) |
Dec 17, 2012 | 7.753 | 7.876 | 7.708 | 7.844 | 1,035,307 | +0.25(+3.26%) |
Dec 14, 2012 | 7.614 | 7.722 | 7.537 | 7.596 | 1,444,380 | +0.21(+2.84%) |
Dec 13, 2012 | 7.376 | 7.404 | 7.352 | 7.387 | 510,843 | -0.06(-0.84%) |
Dec 12, 2012 | 7.470 | 7.488 | 7.415 | 7.449 | 569,890 | +0.02(+0.33%) |
Dec 11, 2012 | 7.505 | 7.523 | 7.390 | 7.425 | 729,112 | -0.10(-1.30%) |
Dec 10, 2012 | 7.470 | 7.547 | 7.373 | 7.523 | 889,783 | +0.05(+0.70%) |
Dec 07, 2012 | 7.275 | 7.474 | 7.250 | 7.470 | 1,312,706 | +0.31(+4.34%) |
Dec 06, 2012 | 7.097 | 7.170 | 7.083 | 7.160 | 1,218,248 | +0.10(+1.38%) |
Dec 05, 2012 | 6.961 | 7.083 | 6.961 | 7.062 | 1,902,759 | +0.29(+4.28%) |
Dec 04, 2012 | 6.723 | 6.781 | 6.723 | 6.772 | 578,007 | +0.11(+1.62%) |
Nov 30, 2012 | 6.699 | 6.730 | 6.664 | 6.664 | 550,024 | -0.00(-0.05%) |
Nov 29, 2012 | 6.754 | 6.754 | 6.657 | 6.667 | 531,172 | -0.04(-0.57%) |
Nov 28, 2012 | 6.692 | 6.758 | 6.664 | 6.706 | 532,252 | -0.06(-0.88%) |
Nov 27, 2012 | 6.863 | 6.863 | 6.751 | 6.765 | 612,043 | -0.14(-1.97%) |
Nov 26, 2012 | 6.842 | 6.901 | 6.796 | 6.901 | 299,597 | +0.01(+0.15%) |
Nov 23, 2012 | 6.877 | 6.901 | 6.807 | 6.891 | 311,998 | +0.08(+1.18%) |
Nov 21, 2012 | 6.775 | 6.845 | 6.740 | 6.810 | 393,539 | +0.07(+1.04%) |
Nov 20, 2012 | 6.775 | 6.787 | 6.716 | 6.740 | 330,836 | -0.06(-0.87%) |
Nov 19, 2012 | 6.723 | 6.838 | 6.706 | 6.800 | 832,820 | +0.13(+1.88%) |
Nov 16, 2012 | 6.664 | 6.684 | 6.566 | 6.674 | 473,866 | +0.02(+0.37%) |
Nov 15, 2012 | 6.758 | 6.758 | 6.569 | 6.650 | 621,060 | -0.10(-1.50%) |
Nov 14, 2012 | 6.824 | 6.824 | 6.713 | 6.751 | 452,452 | -0.02(-0.36%) |
Nov 13, 2012 | 6.793 | 6.845 | 6.741 | 6.775 | 352,354 | -0.12(-1.77%) |
Nov 12, 2012 | 6.786 | 6.915 | 6.779 | 6.898 | 749,739 | +0.12(+1.70%) |
Nov 09, 2012 | 6.786 | 6.817 | 6.768 | 6.782 | 305,436 | +0.00(+0.05%) |
Nov 08, 2012 | 6.803 | 6.842 | 6.737 | 6.779 | 253,069 | -0.04(-0.61%) |
Nov 07, 2012 | 6.870 | 6.915 | 6.768 | 6.821 | 534,648 | -0.07(-1.06%) |
Nov 06, 2012 | 6.894 | 6.903 | 6.866 | 6.894 | 320,823 | +0.02(+0.25%) |
Nov 05, 2012 | 6.922 | 6.947 | 6.873 | 6.877 | 429,270 | -0.06(-0.81%) |
Nov 02, 2012 | 6.968 | 6.981 | 6.926 | 6.933 | 535,315 | -0.03(-0.50%) |
Nov 01, 2012 | 6.901 | 6.978 | 6.838 | 6.968 | 727,477 | +0.17(+2.47%) |
Oct 31, 2012 | 6.702 | 6.800 | 6.618 | 6.800 | 629,174 | +0.23(+3.56%) |
Oct 26, 2012 | 6.814 | 6.566 | 6.566 | 6.566 | 1,147,608 | -0.31(-4.52%) |
Oct 25, 2012 | 6.950 | 6.968 | 6.863 | 6.877 | 525,698 | -0.03(-0.51%) |
Oct 24, 2012 | 6.929 | 6.950 | 6.873 | 6.912 | 1,220,258 | +0.04(+0.56%) |
Oct 23, 2012 | 6.912 | 6.912 | 6.831 | 6.873 | 948,340 | -0.07(-1.01%) |
Oct 19, 2012 | 6.968 | 6.981 | 6.919 | 6.943 | 495,209 | -0.01(-0.15%) |
Oct 18, 2012 | 6.807 | 6.999 | 6.796 | 6.954 | 1,383,280 | +0.18(+2.63%) |
Oct 17, 2012 | 6.706 | 6.775 | 6.702 | 6.775 | 530,147 | +0.03(+0.52%) |
Oct 16, 2012 | 6.723 | 6.740 | 6.699 | 6.740 | 334,349 | +0.04(+0.63%) |
Oct 15, 2012 | 6.713 | 6.765 | 6.671 | 6.699 | 330,776 | -0.02(-0.36%) |
Oct 12, 2012 | 6.740 | 6.773 | 6.678 | 6.723 | 178,159 | -0.01(-0.10%) |
Oct 11, 2012 | 6.786 | 6.786 | 6.702 | 6.730 | 537,878 | +0.04(+0.63%) |
Oct 10, 2012 | 6.678 | 6.709 | 6.673 | 6.688 | 368,832 | +0.03(+0.52%) |
Oct 09, 2012 | 6.678 | 6.688 | 6.653 | 6.653 | 430,768 | +0.03(+0.42%) |
Oct 08, 2012 | 6.636 | 6.650 | 6.569 | 6.625 | 216,167 | -0.06(-0.94%) |
Oct 05, 2012 | 6.789 | 6.789 | 6.671 | 6.688 | 647,448 | +0.05(+0.79%) |
Oct 04, 2012 | 6.636 | 6.657 | 6.622 | 6.636 | 311,901 | +0.02(+0.32%) |
Oct 03, 2012 | 6.604 | 6.622 | 6.580 | 6.615 | 234,297 | +0.01(+0.16%) |
Oct 02, 2012 | 6.587 | 6.604 | 6.559 | 6.604 | 224,516 | +0.04(+0.64%) |