Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.457 | 6.650 | 6.385 | 6.644 | 41,663,224 | +0.14(+2.10%) |
Dec 28, 2012 | 6.487 | 6.568 | 6.450 | 6.508 | 35,834,364 | -0.06(-0.99%) |
Dec 27, 2012 | 6.607 | 6.634 | 6.450 | 6.573 | 50,271,480 | -0.13(-1.93%) |
Dec 26, 2012 | 6.846 | 6.914 | 6.682 | 6.702 | 31,666,796 | -0.05(-0.76%) |
Dec 24, 2012 | 6.767 | 6.805 | 6.713 | 6.754 | 12,628,574 | -0.06(-0.90%) |
Dec 21, 2012 | 6.774 | 6.856 | 6.757 | 6.815 | 45,541,664 | -0.21(-2.96%) |
Dec 20, 2012 | 6.871 | 7.040 | 6.870 | 7.023 | 58,220,208 | +0.14(+1.98%) |
Dec 19, 2012 | 6.829 | 6.969 | 6.805 | 6.887 | 80,260,056 | +0.22(+3.33%) |
Dec 18, 2012 | 6.586 | 6.692 | 6.569 | 6.665 | 47,798,648 | +0.03(+0.51%) |
Dec 17, 2012 | 6.552 | 6.646 | 6.535 | 6.631 | 41,612,992 | -0.03(-0.41%) |
Dec 14, 2012 | 6.579 | 6.723 | 6.545 | 6.658 | 57,286,072 | +0.23(+3.50%) |
Dec 13, 2012 | 6.521 | 6.566 | 6.402 | 6.433 | 53,068,884 | -0.15(-2.28%) |
Dec 12, 2012 | 6.583 | 6.620 | 6.513 | 6.583 | 34,762,436 | -0.02(-0.26%) |
Dec 11, 2012 | 6.586 | 6.639 | 6.566 | 6.600 | 50,058,860 | +0.08(+1.20%) |
Dec 10, 2012 | 6.409 | 6.542 | 6.375 | 6.521 | 35,200,060 | +0.12(+1.95%) |
Dec 07, 2012 | 6.313 | 6.429 | 6.279 | 6.397 | 35,295,588 | +0.12(+1.99%) |
Dec 06, 2012 | 6.276 | 6.313 | 6.225 | 6.272 | 28,484,782 | +0.00(+0.05%) |
Dec 05, 2012 | 6.194 | 6.310 | 6.173 | 6.269 | 38,936,040 | +0.12(+1.89%) |
Dec 04, 2012 | 6.238 | 6.295 | 6.119 | 6.153 | 35,694,988 | +0.02(+0.33%) |
Nov 30, 2012 | 6.218 | 6.255 | 6.081 | 6.132 | 62,077,256 | -0.17(-2.76%) |
Nov 29, 2012 | 6.252 | 6.330 | 6.201 | 6.306 | 46,422,812 | +0.03(+0.49%) |
Nov 28, 2012 | 6.180 | 6.300 | 6.143 | 6.276 | 64,385,764 | +0.09(+1.43%) |
Nov 27, 2012 | 6.446 | 6.450 | 6.149 | 6.187 | 55,668,832 | -0.17(-2.74%) |
Nov 26, 2012 | 6.344 | 6.392 | 6.279 | 6.361 | 29,283,158 | -0.05(-0.75%) |
Nov 23, 2012 | 6.279 | 6.419 | 6.279 | 6.409 | 25,043,508 | +0.13(+2.01%) |
Nov 21, 2012 | 6.450 | 6.470 | 6.214 | 6.283 | 51,370,984 | -0.20(-3.16%) |
Nov 20, 2012 | 6.433 | 6.545 | 6.426 | 6.487 | 27,737,136 | -0.03(-0.47%) |
Nov 19, 2012 | 6.552 | 6.607 | 6.426 | 6.518 | 50,605,060 | +0.03(+0.47%) |
Nov 16, 2012 | 6.590 | 6.596 | 6.320 | 6.487 | 52,282,208 | -0.10(-1.50%) |
Nov 15, 2012 | 6.644 | 6.696 | 6.535 | 6.586 | 35,690,100 | -0.09(-1.38%) |
Nov 14, 2012 | 6.883 | 6.883 | 6.637 | 6.678 | 43,753,336 | -0.18(-2.59%) |
Nov 13, 2012 | 6.948 | 6.969 | 6.846 | 6.856 | 31,399,060 | -0.11(-1.52%) |
Nov 12, 2012 | 7.105 | 7.112 | 6.941 | 6.962 | 32,499,728 | -0.14(-1.97%) |
Nov 09, 2012 | 7.095 | 7.235 | 7.071 | 7.102 | 29,450,072 | +0.02(+0.29%) |
Nov 08, 2012 | 7.286 | 7.378 | 7.061 | 7.081 | 42,220,924 | -0.21(-2.95%) |
Nov 07, 2012 | 7.419 | 7.436 | 7.269 | 7.296 | 31,743,332 | -0.20(-2.69%) |
Nov 06, 2012 | 7.429 | 7.549 | 7.402 | 7.497 | 27,298,800 | +0.09(+1.15%) |
Nov 05, 2012 | 7.255 | 7.436 | 7.242 | 7.412 | 33,162,862 | +0.09(+1.26%) |
Nov 02, 2012 | 7.340 | 7.364 | 7.259 | 7.320 | 25,930,610 | +0.02(+0.28%) |
Nov 01, 2012 | 7.224 | 7.300 | 7.177 | 7.300 | 50,019,692 | +0.06(+0.85%) |
Oct 31, 2012 | 7.375 | 7.405 | 7.201 | 7.238 | 47,328,912 | -0.41(-5.31%) |
Oct 26, 2012 | 7.740 | 7.644 | 7.644 | 7.644 | 31,474,332 | +0.07(+0.90%) |
Oct 25, 2012 | 7.634 | 7.654 | 7.535 | 7.576 | 18,974,868 | +0.10(+1.28%) |
Oct 24, 2012 | 7.549 | 7.596 | 7.480 | 7.480 | 25,725,264 | -0.02(-0.32%) |
Oct 23, 2012 | 7.627 | 7.631 | 7.463 | 7.504 | 33,797,236 | -0.28(-3.55%) |
Oct 19, 2012 | 7.864 | 7.864 | 7.760 | 7.781 | 26,313,334 | -0.07(-0.91%) |
Oct 18, 2012 | 7.791 | 7.904 | 7.767 | 7.852 | 28,557,494 | -0.03(-0.35%) |
Oct 17, 2012 | 7.900 | 7.958 | 7.849 | 7.880 | 28,479,598 | -0.02(-0.22%) |
Oct 16, 2012 | 7.927 | 8.040 | 7.828 | 7.897 | 30,523,908 | -0.00(-0.04%) |
Oct 15, 2012 | 7.835 | 7.924 | 7.777 | 7.900 | 22,532,142 | +0.15(+1.94%) |
Oct 12, 2012 | 7.760 | 7.880 | 7.723 | 7.750 | 15,659,565 | -0.04(-0.48%) |
Oct 11, 2012 | 7.750 | 7.852 | 7.706 | 7.788 | 28,402,132 | +0.12(+1.51%) |
Oct 10, 2012 | 7.757 | 7.760 | 7.644 | 7.671 | 22,569,970 | -0.06(-0.75%) |
Oct 09, 2012 | 7.794 | 7.808 | 7.695 | 7.730 | 21,520,476 | -0.08(-1.05%) |
Oct 08, 2012 | 7.716 | 7.842 | 7.678 | 7.811 | 28,651,474 | +0.04(+0.57%) |
Oct 05, 2012 | 7.917 | 7.948 | 7.736 | 7.767 | 27,465,810 | -0.10(-1.26%) |
Oct 04, 2012 | 7.815 | 7.910 | 7.699 | 7.866 | 33,695,704 | +0.07(+0.92%) |
Oct 03, 2012 | 7.921 | 7.921 | 7.764 | 7.794 | 37,724,884 | -0.11(-1.34%) |
Oct 02, 2012 | 7.921 | 7.948 | 7.791 | 7.900 | 32,826,194 | +0.02(+0.30%) |