Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.994 | 6.093 | 5.989 | 6.073 | 656,587 | +0.05(+0.91%) |
Dec 28, 2012 | 6.018 | 6.068 | 5.979 | 6.018 | 544,571 | -0.05(-0.82%) |
Dec 27, 2012 | 6.142 | 6.202 | 5.974 | 6.068 | 975,236 | -0.13(-2.12%) |
Dec 26, 2012 | 6.165 | 6.260 | 6.145 | 6.199 | 487,331 | +0.05(+0.88%) |
Dec 24, 2012 | 6.081 | 6.253 | 6.081 | 6.145 | 167,227 | -0.00(-0.08%) |
Dec 21, 2012 | 5.943 | 6.165 | 5.928 | 6.150 | 738,711 | +0.11(+1.80%) |
Dec 20, 2012 | 6.283 | 6.313 | 5.933 | 6.041 | 1,508,456 | -0.25(-3.92%) |
Dec 19, 2012 | 6.377 | 6.377 | 6.278 | 6.288 | 375,477 | -0.08(-1.32%) |
Dec 18, 2012 | 6.160 | 6.470 | 6.160 | 6.372 | 798,380 | +0.20(+3.28%) |
Dec 17, 2012 | 6.100 | 6.199 | 6.007 | 6.170 | 562,485 | +0.04(+0.72%) |
Dec 14, 2012 | 6.214 | 6.248 | 6.091 | 6.125 | 545,914 | -0.13(-2.13%) |
Dec 13, 2012 | 6.313 | 6.337 | 6.174 | 6.258 | 551,255 | -0.09(-1.40%) |
Dec 12, 2012 | 6.416 | 6.451 | 6.332 | 6.347 | 522,133 | -0.07(-1.15%) |
Dec 11, 2012 | 6.431 | 6.480 | 6.411 | 6.421 | 409,429 | -0.00(-0.08%) |
Dec 10, 2012 | 6.460 | 6.499 | 6.411 | 6.426 | 311,004 | -0.04(-0.61%) |
Dec 07, 2012 | 6.416 | 6.505 | 6.411 | 6.465 | 235,757 | +0.03(+0.46%) |
Dec 06, 2012 | 6.465 | 6.525 | 6.431 | 6.436 | 409,344 | -0.05(-0.84%) |
Dec 05, 2012 | 6.470 | 6.599 | 6.470 | 6.490 | 326,060 | +0.01(+0.15%) |
Dec 04, 2012 | 6.490 | 6.518 | 6.421 | 6.480 | 277,881 | -0.23(-3.38%) |
Nov 30, 2012 | 6.692 | 6.766 | 6.692 | 6.707 | 205,358 | -0.02(-0.37%) |
Nov 29, 2012 | 6.756 | 6.880 | 6.707 | 6.732 | 341,056 | -0.01(-0.22%) |
Nov 28, 2012 | 6.653 | 6.855 | 6.653 | 6.747 | 372,912 | -0.07(-1.02%) |
Nov 27, 2012 | 6.777 | 6.860 | 6.747 | 6.816 | 337,872 | +0.01(+0.22%) |
Nov 26, 2012 | 6.693 | 6.821 | 6.640 | 6.801 | 243,248 | +0.09(+1.32%) |
Nov 23, 2012 | 6.625 | 6.713 | 6.595 | 6.713 | 101,232 | +0.09(+1.41%) |
Nov 21, 2012 | 6.576 | 6.625 | 6.526 | 6.620 | 185,758 | +0.08(+1.28%) |
Nov 20, 2012 | 6.512 | 6.566 | 6.384 | 6.536 | 433,963 | +0.01(+0.23%) |
Nov 19, 2012 | 6.330 | 6.639 | 6.330 | 6.522 | 994,268 | +0.23(+3.59%) |
Nov 16, 2012 | 6.247 | 6.310 | 6.134 | 6.296 | 659,619 | +0.07(+1.18%) |
Nov 15, 2012 | 5.893 | 6.335 | 5.893 | 6.222 | 834,620 | +0.04(+0.63%) |
Nov 14, 2012 | 6.281 | 6.281 | 6.100 | 6.183 | 630,460 | -0.09(-1.41%) |
Nov 13, 2012 | 6.075 | 6.281 | 5.987 | 6.271 | 1,113,301 | +0.11(+1.75%) |
Nov 12, 2012 | 6.531 | 6.576 | 6.163 | 6.163 | 873,531 | -0.40(-6.13%) |
Nov 09, 2012 | 6.590 | 6.683 | 6.453 | 6.566 | 593,038 | -0.07(-1.04%) |
Nov 08, 2012 | 6.747 | 6.796 | 6.634 | 6.634 | 353,203 | -0.15(-2.24%) |
Nov 07, 2012 | 6.845 | 6.855 | 6.664 | 6.787 | 566,037 | -0.18(-2.61%) |
Nov 06, 2012 | 6.963 | 7.009 | 6.894 | 6.968 | 255,290 | +0.07(+1.07%) |
Nov 05, 2012 | 6.747 | 6.973 | 6.747 | 6.894 | 315,969 | +0.09(+1.30%) |
Nov 02, 2012 | 6.958 | 6.958 | 6.782 | 6.806 | 454,142 | -0.13(-1.84%) |
Nov 01, 2012 | 6.934 | 6.953 | 6.885 | 6.934 | 229,849 | +0.03(+0.43%) |
Oct 31, 2012 | 6.944 | 7.000 | 6.875 | 6.904 | 342,235 | -0.04(-0.53%) |
Oct 26, 2012 | 6.907 | 6.941 | 6.941 | 6.941 | 229,444 | -0.00(-0.07%) |
Oct 25, 2012 | 6.951 | 6.989 | 6.863 | 6.946 | 359,530 | +0.00(+0.07%) |
Oct 24, 2012 | 6.932 | 7.039 | 6.907 | 6.941 | 234,616 | +0.00(+0.00%) |
Oct 23, 2012 | 7.024 | 7.024 | 6.819 | 6.941 | 646,909 | -0.33(-4.56%) |
Oct 19, 2012 | 7.337 | 7.378 | 7.226 | 7.273 | 594,225 | -0.06(-0.86%) |
Oct 18, 2012 | 7.190 | 7.356 | 7.161 | 7.337 | 400,996 | +0.15(+2.04%) |
Oct 17, 2012 | 7.005 | 7.220 | 6.995 | 7.190 | 436,044 | +0.12(+1.73%) |
Oct 16, 2012 | 7.239 | 7.239 | 7.029 | 7.068 | 761,139 | -0.13(-1.83%) |
Oct 15, 2012 | 7.293 | 7.312 | 7.200 | 7.200 | 285,176 | -0.09(-1.27%) |
Oct 12, 2012 | 7.298 | 7.346 | 7.288 | 7.293 | 170,157 | -0.03(-0.40%) |
Oct 11, 2012 | 7.224 | 7.347 | 7.224 | 7.322 | 298,105 | +0.12(+1.69%) |
Oct 10, 2012 | 7.312 | 7.346 | 7.180 | 7.200 | 361,661 | -0.12(-1.60%) |
Oct 09, 2012 | 7.234 | 7.420 | 7.229 | 7.317 | 424,637 | +0.05(+0.74%) |
Oct 08, 2012 | 7.283 | 7.293 | 7.215 | 7.263 | 289,859 | -0.05(-0.67%) |
Oct 05, 2012 | 7.346 | 7.444 | 7.263 | 7.312 | 400,062 | -0.02(-0.33%) |
Oct 04, 2012 | 7.312 | 7.339 | 7.220 | 7.337 | 474,142 | +0.05(+0.74%) |
Oct 03, 2012 | 7.337 | 7.346 | 7.269 | 7.283 | 555,254 | -0.06(-0.86%) |
Oct 02, 2012 | 7.459 | 7.478 | 7.322 | 7.346 | 343,580 | -0.12(-1.57%) |