Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.456 | 6.612 | 6.368 | 6.573 | 3,858,571 | +0.12(+1.89%) |
Dec 28, 2012 | 6.451 | 6.524 | 6.427 | 6.451 | 3,268,503 | -0.15(-2.22%) |
Dec 27, 2012 | 6.646 | 6.656 | 6.558 | 6.597 | 3,557,470 | +0.06(+0.97%) |
Dec 26, 2012 | 6.509 | 6.583 | 6.470 | 6.534 | 3,107,770 | +0.03(+0.45%) |
Dec 24, 2012 | 6.568 | 6.573 | 6.490 | 6.505 | 1,590,778 | -0.06(-0.97%) |
Dec 21, 2012 | 6.524 | 6.568 | 6.509 | 6.568 | 3,543,194 | +0.00(+0.07%) |
Dec 20, 2012 | 6.548 | 6.573 | 6.519 | 6.563 | 3,167,093 | +0.03(+0.45%) |
Dec 19, 2012 | 6.612 | 6.612 | 6.522 | 6.534 | 3,161,978 | +0.00(+0.07%) |
Dec 18, 2012 | 6.475 | 6.544 | 6.470 | 6.529 | 2,913,014 | +0.08(+1.21%) |
Dec 17, 2012 | 6.456 | 6.480 | 6.422 | 6.451 | 2,613,314 | -0.04(-0.68%) |
Dec 14, 2012 | 6.456 | 6.509 | 6.441 | 6.495 | 3,285,011 | +0.08(+1.29%) |
Dec 13, 2012 | 6.431 | 6.480 | 6.402 | 6.412 | 4,224,731 | +0.01(+0.23%) |
Dec 12, 2012 | 6.373 | 6.431 | 6.368 | 6.397 | 3,036,149 | +0.07(+1.08%) |
Dec 11, 2012 | 6.295 | 6.363 | 6.290 | 6.329 | 2,774,928 | +0.12(+1.88%) |
Dec 10, 2012 | 6.197 | 6.253 | 6.184 | 6.212 | 2,968,154 | -0.08(-1.24%) |
Dec 07, 2012 | 6.309 | 6.314 | 6.246 | 6.290 | 2,984,557 | -0.07(-1.07%) |
Dec 06, 2012 | 6.368 | 6.378 | 6.309 | 6.358 | 2,629,397 | +0.00(+0.00%) |
Dec 05, 2012 | 6.388 | 6.402 | 6.344 | 6.358 | 3,305,187 | +0.00(+0.00%) |
Dec 04, 2012 | 6.383 | 6.470 | 6.353 | 6.358 | 4,282,984 | +0.00(+0.08%) |
Nov 30, 2012 | 6.344 | 6.397 | 6.322 | 6.353 | 2,238,085 | -0.01(-0.23%) |
Nov 29, 2012 | 6.358 | 6.397 | 6.322 | 6.368 | 2,699,495 | +0.04(+0.62%) |
Nov 28, 2012 | 6.231 | 6.344 | 6.222 | 6.329 | 2,642,316 | +0.02(+0.39%) |
Nov 27, 2012 | 6.348 | 6.358 | 6.280 | 6.305 | 3,518,132 | -0.13(-1.97%) |
Nov 26, 2012 | 6.407 | 6.436 | 6.397 | 6.431 | 1,942,373 | -0.00(-0.08%) |
Nov 23, 2012 | 6.417 | 6.475 | 6.412 | 6.436 | 1,636,082 | +0.13(+2.09%) |
Nov 21, 2012 | 6.334 | 6.353 | 6.278 | 6.305 | 2,080,016 | +0.02(+0.31%) |
Nov 20, 2012 | 6.251 | 6.324 | 6.227 | 6.285 | 2,220,677 | -0.02(-0.39%) |
Nov 19, 2012 | 6.261 | 6.365 | 6.251 | 6.309 | 3,172,446 | +0.09(+1.49%) |
Nov 16, 2012 | 6.256 | 6.270 | 6.144 | 6.217 | 3,641,829 | -0.01(-0.16%) |
Nov 15, 2012 | 6.285 | 6.339 | 6.217 | 6.227 | 5,897,538 | +0.02(+0.31%) |
Nov 14, 2012 | 6.280 | 6.314 | 6.188 | 6.207 | 3,293,095 | +0.01(+0.24%) |
Nov 13, 2012 | 6.114 | 6.266 | 6.105 | 6.192 | 2,903,295 | +0.06(+0.95%) |
Nov 12, 2012 | 6.144 | 6.158 | 6.119 | 6.134 | 2,858,512 | -0.02(-0.40%) |
Nov 09, 2012 | 6.100 | 6.236 | 6.095 | 6.158 | 3,862,516 | +0.01(+0.16%) |
Nov 08, 2012 | 6.241 | 6.285 | 6.149 | 6.149 | 3,038,251 | -0.08(-1.33%) |
Nov 07, 2012 | 6.290 | 6.295 | 6.192 | 6.231 | 3,226,772 | -0.12(-1.92%) |
Nov 06, 2012 | 6.329 | 6.427 | 6.275 | 6.353 | 2,548,023 | +0.08(+1.24%) |
Nov 05, 2012 | 6.309 | 6.319 | 6.246 | 6.275 | 2,428,167 | -0.13(-1.98%) |
Nov 02, 2012 | 6.451 | 6.451 | 6.363 | 6.402 | 2,470,321 | -0.03(-0.45%) |
Nov 01, 2012 | 6.456 | 6.480 | 6.402 | 6.431 | 2,137,779 | +0.02(+0.38%) |
Oct 31, 2012 | 6.485 | 6.505 | 6.378 | 6.407 | 2,767,740 | +0.06(+1.00%) |
Oct 26, 2012 | 6.373 | 6.344 | 6.344 | 6.344 | 7,274,680 | -0.05(-0.84%) |
Oct 25, 2012 | 6.456 | 6.461 | 6.363 | 6.397 | 3,289,088 | -0.07(-1.06%) |
Oct 24, 2012 | 6.500 | 6.519 | 6.436 | 6.466 | 2,665,198 | -0.03(-0.45%) |
Oct 23, 2012 | 6.446 | 6.500 | 6.407 | 6.495 | 2,775,902 | -0.16(-2.42%) |
Oct 19, 2012 | 6.787 | 6.787 | 6.646 | 6.656 | 4,825,779 | -0.20(-2.92%) |
Oct 18, 2012 | 6.851 | 6.943 | 6.826 | 6.856 | 2,262,858 | -0.06(-0.85%) |
Oct 17, 2012 | 6.826 | 6.953 | 6.812 | 6.914 | 5,120,351 | +0.26(+3.88%) |
Oct 16, 2012 | 6.617 | 6.682 | 6.612 | 6.656 | 4,608,227 | +0.25(+3.88%) |
Oct 15, 2012 | 6.368 | 6.407 | 6.336 | 6.407 | 2,752,190 | +0.02(+0.38%) |
Oct 12, 2012 | 6.466 | 6.480 | 6.356 | 6.383 | 2,781,349 | +0.02(+0.38%) |
Oct 11, 2012 | 6.373 | 6.430 | 6.353 | 6.358 | 2,523,297 | +0.03(+0.46%) |
Oct 10, 2012 | 6.378 | 6.385 | 6.305 | 6.329 | 4,349,509 | -0.07(-1.14%) |
Oct 09, 2012 | 6.544 | 6.563 | 6.402 | 6.402 | 4,724,810 | -0.27(-4.02%) |
Oct 08, 2012 | 6.617 | 6.675 | 6.593 | 6.670 | 1,852,265 | -0.01(-0.15%) |
Oct 05, 2012 | 6.709 | 6.778 | 6.667 | 6.680 | 2,814,850 | +0.06(+0.96%) |
Oct 04, 2012 | 6.544 | 6.641 | 6.519 | 6.617 | 3,137,790 | +0.06(+0.97%) |
Oct 03, 2012 | 6.612 | 6.617 | 6.441 | 6.553 | 2,656,771 | -0.04(-0.67%) |
Oct 02, 2012 | 6.656 | 6.681 | 6.563 | 6.597 | 4,852,998 | +0.12(+1.81%) |