Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.984 | 6.083 | 5.979 | 6.063 | 657,651 | +0.05(+0.91%) |
Dec 28, 2012 | 6.009 | 6.058 | 5.970 | 6.009 | 545,454 | -0.05(-0.82%) |
Dec 27, 2012 | 6.132 | 6.192 | 5.964 | 6.058 | 976,817 | -0.13(-2.12%) |
Dec 26, 2012 | 6.155 | 6.250 | 6.135 | 6.189 | 488,121 | +0.05(+0.88%) |
Dec 24, 2012 | 6.071 | 6.243 | 6.071 | 6.135 | 167,498 | -0.00(-0.08%) |
Dec 21, 2012 | 5.933 | 6.155 | 5.918 | 6.140 | 739,908 | +0.11(+1.80%) |
Dec 20, 2012 | 6.273 | 6.302 | 5.923 | 6.032 | 1,510,901 | -0.25(-3.92%) |
Dec 19, 2012 | 6.366 | 6.366 | 6.268 | 6.278 | 376,085 | -0.08(-1.32%) |
Dec 18, 2012 | 6.150 | 6.460 | 6.150 | 6.361 | 799,674 | +0.20(+3.28%) |
Dec 17, 2012 | 6.091 | 6.189 | 5.997 | 6.160 | 563,396 | +0.04(+0.72%) |
Dec 14, 2012 | 6.204 | 6.238 | 6.081 | 6.115 | 546,799 | -0.13(-2.13%) |
Dec 13, 2012 | 6.302 | 6.327 | 6.164 | 6.248 | 552,149 | -0.09(-1.40%) |
Dec 12, 2012 | 6.406 | 6.440 | 6.322 | 6.337 | 522,979 | -0.07(-1.15%) |
Dec 11, 2012 | 6.420 | 6.470 | 6.401 | 6.411 | 410,092 | -0.00(-0.08%) |
Dec 10, 2012 | 6.450 | 6.489 | 6.401 | 6.416 | 311,508 | -0.04(-0.61%) |
Dec 07, 2012 | 6.406 | 6.494 | 6.401 | 6.455 | 236,140 | +0.03(+0.46%) |
Dec 06, 2012 | 6.455 | 6.514 | 6.420 | 6.425 | 410,007 | -0.05(-0.84%) |
Dec 05, 2012 | 6.460 | 6.588 | 6.460 | 6.480 | 326,588 | +0.01(+0.15%) |
Dec 04, 2012 | 6.480 | 6.507 | 6.411 | 6.470 | 278,331 | -0.23(-3.38%) |
Nov 30, 2012 | 6.681 | 6.755 | 6.681 | 6.696 | 205,691 | -0.02(-0.37%) |
Nov 29, 2012 | 6.745 | 6.869 | 6.696 | 6.721 | 341,609 | -0.01(-0.22%) |
Nov 28, 2012 | 6.642 | 6.844 | 6.642 | 6.736 | 373,516 | -0.07(-1.02%) |
Nov 27, 2012 | 6.766 | 6.849 | 6.736 | 6.805 | 338,420 | +0.01(+0.22%) |
Nov 26, 2012 | 6.682 | 6.810 | 6.629 | 6.790 | 243,643 | +0.09(+1.32%) |
Nov 23, 2012 | 6.614 | 6.702 | 6.584 | 6.702 | 101,396 | +0.09(+1.41%) |
Nov 21, 2012 | 6.565 | 6.614 | 6.516 | 6.609 | 186,059 | +0.08(+1.28%) |
Nov 20, 2012 | 6.501 | 6.555 | 6.374 | 6.526 | 434,667 | +0.01(+0.23%) |
Nov 19, 2012 | 6.320 | 6.628 | 6.320 | 6.511 | 995,880 | +0.23(+3.59%) |
Nov 16, 2012 | 6.237 | 6.300 | 6.124 | 6.286 | 660,688 | +0.07(+1.18%) |
Nov 15, 2012 | 5.884 | 6.325 | 5.884 | 6.212 | 835,973 | +0.04(+0.63%) |
Nov 14, 2012 | 6.271 | 6.271 | 6.090 | 6.173 | 631,481 | -0.09(-1.41%) |
Nov 13, 2012 | 6.065 | 6.271 | 5.977 | 6.261 | 1,115,106 | +0.11(+1.75%) |
Nov 12, 2012 | 6.521 | 6.565 | 6.153 | 6.153 | 874,947 | -0.40(-6.13%) |
Nov 09, 2012 | 6.580 | 6.673 | 6.442 | 6.555 | 594,000 | -0.07(-1.04%) |
Nov 08, 2012 | 6.736 | 6.785 | 6.624 | 6.624 | 353,775 | -0.15(-2.24%) |
Nov 07, 2012 | 6.834 | 6.844 | 6.653 | 6.776 | 566,954 | -0.18(-2.61%) |
Nov 06, 2012 | 6.952 | 6.998 | 6.883 | 6.957 | 255,704 | +0.07(+1.07%) |
Nov 05, 2012 | 6.736 | 6.962 | 6.736 | 6.883 | 316,481 | +0.09(+1.30%) |
Nov 02, 2012 | 6.947 | 6.947 | 6.771 | 6.795 | 454,878 | -0.13(-1.84%) |
Nov 01, 2012 | 6.923 | 6.942 | 6.874 | 6.923 | 230,222 | +0.03(+0.43%) |
Oct 31, 2012 | 6.932 | 6.989 | 6.864 | 6.893 | 342,790 | -0.04(-0.53%) |
Oct 26, 2012 | 6.896 | 6.930 | 6.930 | 6.930 | 229,815 | -0.00(-0.07%) |
Oct 25, 2012 | 6.940 | 6.978 | 6.852 | 6.935 | 360,113 | +0.00(+0.07%) |
Oct 24, 2012 | 6.920 | 7.028 | 6.896 | 6.930 | 234,997 | +0.00(+0.00%) |
Oct 23, 2012 | 7.013 | 7.013 | 6.808 | 6.930 | 647,957 | -0.33(-4.56%) |
Oct 19, 2012 | 7.325 | 7.366 | 7.214 | 7.261 | 595,188 | -0.06(-0.87%) |
Oct 18, 2012 | 7.179 | 7.344 | 7.149 | 7.325 | 401,646 | +0.15(+2.04%) |
Oct 17, 2012 | 6.993 | 7.208 | 6.984 | 7.179 | 436,750 | +0.12(+1.73%) |
Oct 16, 2012 | 7.227 | 7.227 | 7.018 | 7.057 | 762,373 | -0.13(-1.83%) |
Oct 15, 2012 | 7.281 | 7.300 | 7.188 | 7.188 | 285,638 | -0.09(-1.27%) |
Oct 12, 2012 | 7.286 | 7.335 | 7.276 | 7.281 | 170,433 | -0.03(-0.40%) |
Oct 11, 2012 | 7.213 | 7.335 | 7.213 | 7.310 | 298,588 | +0.12(+1.69%) |
Oct 10, 2012 | 7.300 | 7.335 | 7.169 | 7.188 | 362,247 | -0.12(-1.60%) |
Oct 09, 2012 | 7.222 | 7.408 | 7.218 | 7.305 | 425,325 | +0.05(+0.74%) |
Oct 08, 2012 | 7.271 | 7.281 | 7.203 | 7.252 | 290,329 | -0.05(-0.67%) |
Oct 05, 2012 | 7.335 | 7.432 | 7.252 | 7.300 | 400,710 | -0.02(-0.33%) |
Oct 04, 2012 | 7.300 | 7.327 | 7.208 | 7.325 | 474,910 | +0.05(+0.74%) |
Oct 03, 2012 | 7.325 | 7.335 | 7.257 | 7.271 | 556,154 | -0.06(-0.86%) |
Oct 02, 2012 | 7.447 | 7.466 | 7.310 | 7.335 | 344,137 | -0.12(-1.57%) |