Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.913 | 7.000 | 6.881 | 6.943 | 4,555,838 | +0.02(+0.33%) |
Dec 28, 2012 | 6.843 | 7.015 | 6.816 | 6.920 | 3,413,578 | +0.09(+1.34%) |
Dec 27, 2012 | 6.863 | 6.912 | 6.770 | 6.828 | 3,730,020 | -0.03(-0.45%) |
Dec 26, 2012 | 6.789 | 6.886 | 6.785 | 6.860 | 4,323,005 | +0.07(+0.99%) |
Dec 24, 2012 | 6.845 | 6.946 | 6.730 | 6.793 | 3,222,357 | -0.08(-1.09%) |
Dec 21, 2012 | 6.704 | 6.873 | 6.639 | 6.868 | 6,595,075 | +0.04(+0.57%) |
Dec 20, 2012 | 6.817 | 6.853 | 6.709 | 6.828 | 6,151,075 | -0.03(-0.41%) |
Dec 19, 2012 | 6.462 | 6.940 | 6.440 | 6.856 | 15,756,576 | +0.40(+6.26%) |
Dec 18, 2012 | 6.418 | 6.526 | 6.374 | 6.453 | 7,634,815 | +0.05(+0.74%) |
Dec 17, 2012 | 6.333 | 6.413 | 6.178 | 6.405 | 7,693,748 | +0.07(+1.14%) |
Dec 14, 2012 | 6.243 | 6.374 | 6.207 | 6.333 | 11,050,828 | +0.08(+1.25%) |
Dec 13, 2012 | 6.271 | 6.345 | 6.153 | 6.255 | 10,999,047 | -0.02(-0.34%) |
Dec 12, 2012 | 6.196 | 6.337 | 6.194 | 6.276 | 10,938,370 | +0.07(+1.05%) |
Dec 11, 2012 | 6.111 | 6.337 | 6.106 | 6.211 | 16,556,280 | +0.14(+2.29%) |
Dec 10, 2012 | 6.390 | 6.390 | 6.047 | 6.072 | 24,986,248 | -0.30(-4.74%) |
Dec 07, 2012 | 6.557 | 6.634 | 6.366 | 6.374 | 14,563,293 | -0.18(-2.74%) |
Dec 06, 2012 | 6.701 | 6.770 | 6.431 | 6.554 | 14,076,463 | -0.16(-2.31%) |
Dec 05, 2012 | 6.866 | 6.866 | 6.696 | 6.709 | 6,631,805 | -0.06(-0.92%) |
Dec 04, 2012 | 7.159 | 7.180 | 6.742 | 6.771 | 12,868,362 | -0.40(-5.54%) |
Nov 30, 2012 | 7.188 | 7.240 | 7.062 | 7.168 | 2,741,235 | -0.01(-0.14%) |
Nov 29, 2012 | 7.165 | 7.243 | 7.093 | 7.178 | 3,662,875 | +0.01(+0.14%) |
Nov 28, 2012 | 7.160 | 7.242 | 7.038 | 7.168 | 4,444,672 | -0.05(-0.68%) |
Nov 27, 2012 | 7.177 | 7.265 | 7.106 | 7.217 | 5,251,058 | +0.02(+0.25%) |
Nov 26, 2012 | 7.090 | 7.231 | 7.028 | 7.199 | 5,063,245 | +0.15(+2.09%) |
Nov 23, 2012 | 7.191 | 7.222 | 7.018 | 7.052 | 4,047,973 | -0.15(-2.04%) |
Nov 21, 2012 | 7.211 | 7.368 | 7.144 | 7.199 | 3,892,386 | -0.09(-1.19%) |
Nov 20, 2012 | 7.363 | 7.424 | 7.240 | 7.286 | 4,401,371 | -0.08(-1.04%) |
Nov 19, 2012 | 7.448 | 7.477 | 7.309 | 7.363 | 11,207,767 | +0.16(+2.20%) |
Nov 16, 2012 | 7.732 | 7.732 | 7.123 | 7.204 | 14,043,840 | -0.53(-6.83%) |
Nov 15, 2012 | 7.977 | 8.164 | 7.600 | 7.732 | 15,537,301 | -0.49(-5.94%) |
Nov 14, 2012 | 8.556 | 8.656 | 8.206 | 8.221 | 5,602,846 | -0.33(-3.86%) |
Nov 13, 2012 | 8.545 | 8.685 | 8.509 | 8.551 | 3,247,253 | -0.08(-0.87%) |
Nov 12, 2012 | 8.804 | 8.820 | 8.589 | 8.626 | 2,634,865 | -0.17(-1.99%) |
Nov 09, 2012 | 8.947 | 8.947 | 8.729 | 8.801 | 3,057,139 | -0.14(-1.61%) |
Nov 08, 2012 | 9.079 | 9.143 | 8.898 | 8.945 | 3,923,762 | -0.07(-0.78%) |
Nov 07, 2012 | 9.154 | 9.298 | 9.002 | 9.015 | 4,009,659 | -0.14(-1.54%) |
Nov 06, 2012 | 8.950 | 9.167 | 8.937 | 9.156 | 3,807,107 | +0.25(+2.79%) |
Nov 05, 2012 | 8.886 | 8.954 | 8.826 | 8.907 | 3,285,359 | +0.04(+0.41%) |
Nov 02, 2012 | 9.140 | 9.153 | 8.867 | 8.871 | 3,002,758 | -0.27(-2.98%) |
Nov 01, 2012 | 8.989 | 9.151 | 8.811 | 9.144 | 3,265,351 | +0.32(+3.61%) |
Oct 31, 2012 | 8.746 | 8.914 | 8.731 | 8.826 | 2,240,492 | -0.00(-0.04%) |
Oct 26, 2012 | 8.809 | 8.829 | 8.829 | 8.829 | 2,050,305 | +0.00(+0.00%) |
Oct 25, 2012 | 8.894 | 8.894 | 8.785 | 8.829 | 2,320,901 | -0.01(-0.17%) |
Oct 24, 2012 | 8.935 | 8.935 | 8.782 | 8.844 | 2,348,416 | +0.07(+0.82%) |
Oct 23, 2012 | 8.680 | 8.824 | 8.654 | 8.772 | 1,722,170 | +0.11(+1.25%) |
Oct 19, 2012 | 8.546 | 8.684 | 8.538 | 8.664 | 3,412,024 | +0.07(+0.76%) |
Oct 18, 2012 | 8.685 | 8.760 | 8.551 | 8.599 | 2,470,994 | -0.04(-0.49%) |
Oct 17, 2012 | 8.541 | 8.710 | 8.541 | 8.641 | 2,067,510 | +0.03(+0.30%) |
Oct 16, 2012 | 8.577 | 8.729 | 8.482 | 8.615 | 3,093,012 | -0.04(-0.45%) |
Oct 15, 2012 | 8.612 | 8.697 | 8.514 | 8.654 | 1,230,164 | +0.04(+0.42%) |
Oct 12, 2012 | 8.561 | 8.700 | 8.507 | 8.618 | 1,944,853 | +0.05(+0.57%) |
Oct 11, 2012 | 8.623 | 8.657 | 8.465 | 8.569 | 3,323,618 | +0.08(+0.92%) |
Oct 10, 2012 | 8.492 | 8.648 | 8.378 | 8.491 | 2,614,711 | -0.01(-0.13%) |
Oct 09, 2012 | 8.620 | 8.679 | 8.478 | 8.502 | 4,353,427 | -0.17(-2.02%) |
Oct 08, 2012 | 8.755 | 8.829 | 8.618 | 8.677 | 3,852,310 | -0.12(-1.36%) |
Oct 05, 2012 | 8.903 | 8.937 | 8.778 | 8.796 | 4,360,555 | -0.01(-0.15%) |
Oct 04, 2012 | 8.960 | 8.986 | 8.782 | 8.809 | 4,670,939 | -0.04(-0.50%) |
Oct 03, 2012 | 9.177 | 9.177 | 8.847 | 8.853 | 4,554,137 | -0.14(-1.51%) |
Oct 02, 2012 | 9.207 | 9.215 | 8.876 | 8.989 | 3,212,341 | -0.13(-1.40%) |