Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.877 | 6.963 | 6.845 | 6.906 | 4,579,989 | +0.02(+0.33%) |
Dec 28, 2012 | 6.807 | 6.978 | 6.780 | 6.884 | 3,431,673 | +0.09(+1.34%) |
Dec 27, 2012 | 6.827 | 6.875 | 6.734 | 6.792 | 3,749,793 | -0.03(-0.45%) |
Dec 26, 2012 | 6.753 | 6.849 | 6.749 | 6.823 | 4,345,922 | +0.07(+0.99%) |
Dec 24, 2012 | 6.809 | 6.910 | 6.695 | 6.757 | 3,239,439 | -0.07(-1.09%) |
Dec 21, 2012 | 6.669 | 6.836 | 6.604 | 6.832 | 6,630,037 | +0.04(+0.57%) |
Dec 20, 2012 | 6.781 | 6.817 | 6.674 | 6.792 | 6,183,683 | -0.03(-0.41%) |
Dec 19, 2012 | 6.428 | 6.903 | 6.406 | 6.820 | 15,840,103 | +0.40(+6.26%) |
Dec 18, 2012 | 6.384 | 6.492 | 6.341 | 6.419 | 7,675,288 | +0.05(+0.74%) |
Dec 17, 2012 | 6.300 | 6.380 | 6.145 | 6.371 | 7,734,533 | +0.07(+1.14%) |
Dec 14, 2012 | 6.210 | 6.341 | 6.175 | 6.300 | 11,109,410 | +0.08(+1.25%) |
Dec 13, 2012 | 6.238 | 6.311 | 6.121 | 6.222 | 11,057,354 | -0.02(-0.34%) |
Dec 12, 2012 | 6.163 | 6.303 | 6.162 | 6.243 | 10,996,356 | +0.07(+1.05%) |
Dec 11, 2012 | 6.079 | 6.303 | 6.074 | 6.178 | 16,644,047 | +0.14(+2.29%) |
Dec 10, 2012 | 6.357 | 6.357 | 6.015 | 6.040 | 25,118,702 | -0.30(-4.74%) |
Dec 07, 2012 | 6.523 | 6.599 | 6.332 | 6.341 | 14,640,495 | -0.18(-2.74%) |
Dec 06, 2012 | 6.666 | 6.734 | 6.397 | 6.519 | 14,151,084 | -0.15(-2.31%) |
Dec 05, 2012 | 6.830 | 6.830 | 6.661 | 6.674 | 6,666,961 | -0.06(-0.92%) |
Dec 04, 2012 | 7.121 | 7.142 | 6.706 | 6.736 | 12,936,578 | -0.40(-5.54%) |
Nov 30, 2012 | 7.150 | 7.202 | 7.025 | 7.131 | 2,755,767 | -0.01(-0.14%) |
Nov 29, 2012 | 7.127 | 7.205 | 7.056 | 7.140 | 3,682,293 | +0.01(+0.14%) |
Nov 28, 2012 | 7.123 | 7.204 | 7.001 | 7.131 | 4,468,233 | -0.05(-0.68%) |
Nov 27, 2012 | 7.139 | 7.227 | 7.069 | 7.179 | 5,278,894 | +0.02(+0.25%) |
Nov 26, 2012 | 7.053 | 7.192 | 6.991 | 7.162 | 5,090,085 | +0.15(+2.09%) |
Nov 23, 2012 | 7.153 | 7.184 | 6.981 | 7.015 | 4,069,432 | -0.15(-2.04%) |
Nov 21, 2012 | 7.173 | 7.329 | 7.106 | 7.162 | 3,913,020 | -0.09(-1.19%) |
Nov 20, 2012 | 7.324 | 7.385 | 7.202 | 7.248 | 4,424,703 | -0.08(-1.04%) |
Nov 19, 2012 | 7.409 | 7.438 | 7.270 | 7.324 | 11,267,181 | +0.16(+2.20%) |
Nov 16, 2012 | 7.692 | 7.692 | 7.085 | 7.166 | 14,118,287 | -0.53(-6.83%) |
Nov 15, 2012 | 7.935 | 8.121 | 7.560 | 7.692 | 15,619,666 | -0.49(-5.94%) |
Nov 14, 2012 | 8.511 | 8.610 | 8.163 | 8.178 | 5,632,548 | -0.33(-3.86%) |
Nov 13, 2012 | 8.500 | 8.639 | 8.464 | 8.506 | 3,264,467 | -0.07(-0.87%) |
Nov 12, 2012 | 8.758 | 8.774 | 8.543 | 8.581 | 2,648,833 | -0.17(-1.99%) |
Nov 09, 2012 | 8.899 | 8.899 | 8.683 | 8.755 | 3,073,345 | -0.14(-1.61%) |
Nov 08, 2012 | 9.031 | 9.095 | 8.851 | 8.898 | 3,944,562 | -0.07(-0.78%) |
Nov 07, 2012 | 9.106 | 9.249 | 8.955 | 8.968 | 4,030,915 | -0.14(-1.54%) |
Nov 06, 2012 | 8.902 | 9.119 | 8.890 | 9.108 | 3,827,288 | +0.25(+2.79%) |
Nov 05, 2012 | 8.839 | 8.907 | 8.779 | 8.860 | 3,302,775 | +0.04(+0.41%) |
Nov 02, 2012 | 9.091 | 9.104 | 8.820 | 8.825 | 3,018,676 | -0.27(-2.98%) |
Nov 01, 2012 | 8.942 | 9.103 | 8.765 | 9.096 | 3,282,661 | +0.32(+3.61%) |
Oct 31, 2012 | 8.700 | 8.867 | 8.685 | 8.779 | 2,252,369 | -0.00(-0.04%) |
Oct 26, 2012 | 8.763 | 8.782 | 8.782 | 8.782 | 2,061,174 | +0.00(+0.00%) |
Oct 25, 2012 | 8.847 | 8.847 | 8.739 | 8.782 | 2,333,205 | -0.01(-0.17%) |
Oct 24, 2012 | 8.888 | 8.888 | 8.735 | 8.797 | 2,360,865 | +0.07(+0.82%) |
Oct 23, 2012 | 8.634 | 8.778 | 8.608 | 8.726 | 1,731,300 | +0.11(+1.25%) |
Oct 19, 2012 | 8.501 | 8.638 | 8.493 | 8.618 | 3,430,111 | +0.07(+0.76%) |
Oct 18, 2012 | 8.639 | 8.714 | 8.506 | 8.553 | 2,484,093 | -0.04(-0.49%) |
Oct 17, 2012 | 8.496 | 8.664 | 8.496 | 8.595 | 2,078,470 | +0.03(+0.30%) |
Oct 16, 2012 | 8.532 | 8.683 | 8.438 | 8.569 | 3,109,408 | -0.04(-0.45%) |
Oct 15, 2012 | 8.566 | 8.651 | 8.469 | 8.608 | 1,236,686 | +0.04(+0.42%) |
Oct 12, 2012 | 8.516 | 8.654 | 8.462 | 8.573 | 1,955,163 | +0.05(+0.57%) |
Oct 11, 2012 | 8.578 | 8.612 | 8.420 | 8.524 | 3,341,236 | +0.08(+0.92%) |
Oct 10, 2012 | 8.448 | 8.602 | 8.334 | 8.446 | 2,628,572 | -0.01(-0.13%) |
Oct 09, 2012 | 8.574 | 8.633 | 8.433 | 8.457 | 4,376,504 | -0.17(-2.02%) |
Oct 08, 2012 | 8.709 | 8.782 | 8.573 | 8.631 | 3,872,731 | -0.12(-1.36%) |
Oct 05, 2012 | 8.856 | 8.890 | 8.732 | 8.750 | 4,383,670 | -0.01(-0.15%) |
Oct 04, 2012 | 8.912 | 8.938 | 8.735 | 8.763 | 4,695,700 | -0.04(-0.50%) |
Oct 03, 2012 | 9.129 | 9.129 | 8.800 | 8.807 | 4,578,279 | -0.13(-1.51%) |
Oct 02, 2012 | 9.158 | 9.166 | 8.830 | 8.942 | 3,229,370 | -0.13(-1.40%) |