Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.840 | 6.840 | 6.840 | 0 | -0.02(-0.29%) | |
Dec 28, 2012 | 6.760 | 6.880 | 6.760 | 6.860 | 134,498 | +0.06(+0.88%) |
Dec 27, 2012 | 6.830 | 6.850 | 6.780 | 6.800 | 204,548 | -0.01(-0.15%) |
Dec 24, 2012 | 6.810 | 6.810 | 6.810 | 0 | +0.04(+0.59%) | |
Dec 21, 2012 | 6.870 | 6.890 | 6.760 | 6.770 | 444,792 | -0.12(-1.74%) |
Dec 20, 2012 | 6.750 | 6.890 | 6.740 | 6.890 | 854,705 | +0.15(+2.23%) |
Dec 19, 2012 | 6.710 | 6.790 | 6.660 | 6.740 | 482,201 | +0.08(+1.20%) |
Dec 18, 2012 | 6.760 | 6.760 | 6.630 | 6.660 | 649,884 | -0.11(-1.62%) |
Dec 17, 2012 | 6.700 | 6.770 | 6.660 | 6.770 | 389,927 | +0.08(+1.20%) |
Dec 14, 2012 | 6.750 | 6.780 | 6.660 | 6.690 | 257,211 | -0.03(-0.45%) |
Dec 13, 2012 | 6.760 | 6.800 | 6.720 | 6.720 | 330,325 | -0.04(-0.59%) |
Dec 12, 2012 | 6.750 | 6.830 | 6.700 | 6.760 | 387,061 | +0.01(+0.15%) |
Dec 11, 2012 | 6.810 | 6.850 | 6.680 | 6.750 | 517,558 | -0.07(-1.03%) |
Dec 10, 2012 | 6.720 | 6.820 | 6.650 | 6.820 | 379,356 | +0.10(+1.49%) |
Dec 07, 2012 | 6.580 | 6.730 | 6.580 | 6.720 | 299,181 | +0.11(+1.66%) |
Dec 06, 2012 | 6.620 | 6.650 | 6.530 | 6.610 | 591,859 | -0.04(-0.60%) |
Dec 05, 2012 | 6.600 | 6.680 | 6.600 | 6.650 | 331,869 | +0.07(+1.06%) |
Dec 04, 2012 | 6.620 | 6.650 | 6.540 | 6.580 | 300,444 | -0.16(-2.37%) |
Nov 30, 2012 | 6.640 | 6.750 | 6.580 | 6.740 | 337,089 | +0.11(+1.66%) |
Nov 29, 2012 | 6.640 | 6.640 | 6.520 | 6.630 | 380,558 | +0.03(+0.45%) |
Nov 28, 2012 | 6.580 | 6.630 | 6.580 | 6.600 | 252,922 | -0.01(-0.15%) |
Nov 27, 2012 | 6.690 | 6.690 | 6.600 | 6.610 | 225,122 | -0.09(-1.34%) |
Nov 26, 2012 | 6.640 | 6.700 | 6.630 | 6.700 | 154,138 | +0.06(+0.90%) |
Nov 24, 2012 | 6.610 | 6.660 | 6.600 | 6.640 | 187,312 | +0.00(+0.00%) |
Nov 23, 2012 | 6.610 | 6.660 | 6.600 | 6.640 | 187,312 | -0.03(-0.45%) |
Nov 22, 2012 | 6.650 | 6.690 | 6.590 | 6.670 | 101,010 | +0.01(+0.15%) |
Nov 21, 2012 | 6.640 | 6.660 | 6.460 | 6.660 | 1,323,507 | +0.06(+0.91%) |
Nov 20, 2012 | 6.850 | 6.850 | 6.560 | 6.600 | 4,947,118 | -0.29(-4.21%) |
Nov 19, 2012 | 6.750 | 6.890 | 6.710 | 6.890 | 224,536 | +0.21(+3.14%) |
Nov 16, 2012 | 6.620 | 6.790 | 6.530 | 6.680 | 434,209 | +0.06(+0.91%) |
Nov 15, 2012 | 6.650 | 6.730 | 5.930 | 6.620 | 604,372 | -0.10(-1.49%) |
Nov 14, 2012 | 6.800 | 6.800 | 6.690 | 6.720 | 231,273 | -0.08(-1.18%) |
Nov 13, 2012 | 6.830 | 6.830 | 6.730 | 6.800 | 164,839 | -0.03(-0.44%) |
Nov 12, 2012 | 6.800 | 6.830 | 6.780 | 6.830 | 66,311 | +0.02(+0.29%) |
Nov 09, 2012 | 6.780 | 6.840 | 6.770 | 6.810 | 85,341 | +0.04(+0.59%) |
Nov 08, 2012 | 6.860 | 6.860 | 6.720 | 6.770 | 221,087 | -0.05(-0.73%) |
Nov 07, 2012 | 6.850 | 6.860 | 6.790 | 6.820 | 195,648 | -0.03(-0.44%) |
Nov 06, 2012 | 6.890 | 6.900 | 6.830 | 6.850 | 167,256 | +0.00(+0.00%) |
Nov 05, 2012 | 6.880 | 6.940 | 6.850 | 6.850 | 119,930 | -0.04(-0.58%) |
Nov 02, 2012 | 6.860 | 6.920 | 6.855 | 6.890 | 114,563 | +0.03(+0.44%) |
Nov 01, 2012 | 6.910 | 6.980 | 6.810 | 6.860 | 302,481 | -0.05(-0.72%) |
Oct 31, 2012 | 7.030 | 7.030 | 6.880 | 6.910 | 242,779 | -0.06(-0.86%) |
Oct 30, 2012 | 6.930 | 7.060 | 6.900 | 6.970 | 285,060 | +0.06(+0.87%) |
Oct 29, 2012 | 6.840 | 6.910 | 6.810 | 6.910 | 93,989 | +0.05(+0.73%) |
Oct 26, 2012 | 6.860 | 6.890 | 6.830 | 6.860 | 183,868 | +0.04(+0.59%) |
Oct 25, 2012 | 6.900 | 6.930 | 6.810 | 6.820 | 228,538 | -0.04(-0.58%) |
Oct 24, 2012 | 6.810 | 6.920 | 6.810 | 6.860 | 176,102 | +0.05(+0.73%) |
Oct 23, 2012 | 6.910 | 6.910 | 6.750 | 6.810 | 342,624 | -0.01(-0.15%) |
Oct 19, 2012 | 6.850 | 6.900 | 6.780 | 6.820 | 196,340 | -0.05(-0.73%) |
Oct 18, 2012 | 6.930 | 6.990 | 6.850 | 6.870 | 264,483 | -0.03(-0.43%) |
Oct 17, 2012 | 6.820 | 6.930 | 6.800 | 6.900 | 315,532 | +0.10(+1.47%) |
Oct 16, 2012 | 6.760 | 6.810 | 6.740 | 6.800 | 172,108 | +0.04(+0.59%) |
Oct 15, 2012 | 6.670 | 6.770 | 6.640 | 6.760 | 199,218 | +0.12(+1.81%) |
Oct 12, 2012 | 6.760 | 6.760 | 6.600 | 6.640 | 275,106 | -0.04(-0.60%) |
Oct 11, 2012 | 6.820 | 6.820 | 6.680 | 6.680 | 179,198 | -0.12(-1.76%) |
Oct 10, 2012 | 6.730 | 6.810 | 6.720 | 6.800 | 201,323 | +0.07(+1.04%) |
Oct 09, 2012 | 6.760 | 6.760 | 6.720 | 6.730 | 129,806 | -0.01(-0.15%) |
Oct 05, 2012 | 6.740 | 6.740 | 6.740 | 0 | +0.00(+0.00%) | |
Oct 04, 2012 | 6.800 | 6.800 | 6.710 | 6.740 | 148,846 | -0.01(-0.15%) |
Oct 03, 2012 | 6.650 | 6.780 | 6.650 | 6.750 | 378,238 | +0.11(+1.66%) |
Oct 02, 2012 | 6.740 | 6.740 | 6.610 | 6.640 | 319,100 | -0.10(-1.48%) |