Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.599 | 6.667 | 6.491 | 6.544 | 374,361 | -0.09(-1.41%) |
Dec 28, 2012 | 6.712 | 6.777 | 6.628 | 6.638 | 163,329 | -0.10(-1.50%) |
Dec 27, 2012 | 6.768 | 6.782 | 6.650 | 6.739 | 236,990 | -0.01(-0.18%) |
Dec 26, 2012 | 6.736 | 6.835 | 6.705 | 6.751 | 298,022 | +0.01(+0.18%) |
Dec 24, 2012 | 6.659 | 6.739 | 6.241 | 6.739 | 117,391 | +0.01(+0.14%) |
Dec 21, 2012 | 6.756 | 6.756 | 6.609 | 6.729 | 1,461,127 | +0.03(+0.39%) |
Dec 20, 2012 | 6.626 | 6.789 | 6.590 | 6.703 | 281,269 | +0.06(+0.84%) |
Dec 19, 2012 | 6.600 | 6.676 | 6.566 | 6.647 | 130,198 | +0.04(+0.61%) |
Dec 18, 2012 | 6.493 | 6.674 | 6.428 | 6.607 | 277,693 | +0.12(+1.78%) |
Dec 17, 2012 | 6.450 | 6.493 | 6.408 | 6.491 | 196,972 | +0.04(+0.67%) |
Dec 14, 2012 | 6.445 | 6.477 | 6.409 | 6.448 | 351,408 | +0.00(+0.00%) |
Dec 13, 2012 | 6.404 | 6.465 | 6.325 | 6.448 | 389,475 | +0.04(+0.58%) |
Dec 12, 2012 | 6.391 | 6.480 | 6.348 | 6.410 | 330,765 | +0.01(+0.23%) |
Dec 11, 2012 | 6.362 | 6.454 | 6.331 | 6.396 | 227,176 | +0.05(+0.72%) |
Dec 10, 2012 | 6.386 | 6.439 | 6.298 | 6.350 | 594,968 | -0.01(-0.19%) |
Dec 07, 2012 | 6.377 | 6.468 | 6.305 | 6.362 | 158,901 | -0.02(-0.34%) |
Dec 06, 2012 | 6.432 | 6.559 | 6.338 | 6.384 | 346,425 | -0.03(-0.49%) |
Dec 05, 2012 | 6.202 | 6.468 | 6.175 | 6.415 | 588,766 | +0.25(+4.13%) |
Dec 04, 2012 | 6.257 | 6.257 | 6.137 | 6.161 | 237,884 | -0.03(-0.43%) |
Nov 30, 2012 | 6.218 | 6.218 | 6.142 | 6.187 | 391,655 | -0.03(-0.50%) |
Nov 29, 2012 | 6.120 | 6.233 | 6.103 | 6.218 | 399,670 | +0.11(+1.73%) |
Nov 28, 2012 | 6.099 | 6.118 | 5.991 | 6.113 | 207,940 | -0.02(-0.39%) |
Nov 27, 2012 | 6.254 | 6.322 | 6.115 | 6.137 | 448,222 | -0.10(-1.62%) |
Nov 26, 2012 | 6.384 | 6.420 | 6.204 | 6.238 | 480,084 | -0.14(-2.26%) |
Nov 23, 2012 | 6.434 | 6.446 | 6.372 | 6.382 | 159,330 | -0.06(-0.93%) |
Nov 21, 2012 | 6.449 | 6.449 | 6.358 | 6.442 | 87,507 | +0.01(+0.19%) |
Nov 20, 2012 | 6.461 | 6.461 | 6.370 | 6.430 | 66,416 | -0.06(-0.92%) |
Nov 19, 2012 | 6.336 | 6.490 | 6.253 | 6.490 | 224,534 | +0.20(+3.20%) |
Nov 16, 2012 | 6.442 | 6.442 | 6.221 | 6.288 | 376,895 | -0.18(-2.82%) |
Nov 15, 2012 | 6.502 | 6.559 | 6.415 | 6.470 | 216,489 | -0.05(-0.77%) |
Nov 14, 2012 | 6.550 | 6.715 | 6.487 | 6.521 | 311,921 | -0.03(-0.48%) |
Nov 13, 2012 | 6.598 | 6.624 | 6.084 | 6.552 | 169,546 | -0.06(-0.87%) |
Nov 12, 2012 | 6.538 | 6.634 | 6.274 | 6.610 | 212,517 | +0.07(+1.14%) |
Nov 09, 2012 | 6.557 | 6.624 | 6.466 | 6.535 | 241,027 | -0.08(-1.20%) |
Nov 08, 2012 | 6.869 | 6.895 | 6.600 | 6.614 | 331,424 | -0.24(-3.47%) |
Nov 07, 2012 | 6.929 | 7.005 | 6.753 | 6.852 | 240,069 | -0.12(-1.75%) |
Nov 06, 2012 | 7.065 | 7.065 | 6.869 | 6.974 | 182,460 | -0.02(-0.24%) |
Nov 05, 2012 | 6.981 | 7.039 | 6.929 | 6.991 | 205,622 | +0.04(+0.62%) |
Nov 02, 2012 | 7.171 | 7.171 | 6.888 | 6.948 | 304,401 | -0.20(-2.82%) |
Nov 01, 2012 | 6.991 | 7.176 | 6.883 | 7.149 | 474,823 | +0.15(+2.19%) |
Oct 31, 2012 | 7.061 | 7.061 | 6.953 | 6.996 | 217,660 | -0.08(-1.15%) |
Oct 26, 2012 | 7.092 | 7.077 | 7.077 | 7.077 | 506,022 | -0.04(-0.51%) |
Oct 25, 2012 | 7.190 | 7.248 | 7.049 | 7.113 | 252,348 | -0.06(-0.80%) |
Oct 24, 2012 | 7.190 | 7.322 | 7.099 | 7.171 | 266,366 | -0.02(-0.23%) |
Oct 23, 2012 | 7.118 | 7.200 | 7.075 | 7.188 | 307,181 | +0.14(+2.04%) |
Oct 19, 2012 | 7.032 | 7.087 | 6.986 | 7.044 | 265,478 | -0.02(-0.34%) |
Oct 18, 2012 | 7.274 | 7.392 | 7.027 | 7.068 | 345,658 | -0.19(-2.68%) |
Oct 17, 2012 | 7.236 | 7.262 | 7.137 | 7.262 | 314,238 | +0.04(+0.60%) |
Oct 16, 2012 | 7.392 | 7.392 | 7.135 | 7.219 | 520,853 | -0.14(-1.89%) |
Oct 15, 2012 | 7.341 | 7.401 | 7.303 | 7.358 | 325,292 | +0.00(+0.03%) |
Oct 12, 2012 | 7.360 | 7.400 | 7.267 | 7.356 | 244,329 | +0.01(+0.16%) |
Oct 11, 2012 | 7.375 | 7.478 | 7.293 | 7.344 | 350,327 | -0.00(-0.03%) |
Oct 10, 2012 | 7.346 | 7.406 | 7.279 | 7.346 | 108,144 | +0.03(+0.43%) |
Oct 09, 2012 | 7.387 | 7.392 | 7.288 | 7.315 | 322,279 | -0.04(-0.59%) |
Oct 08, 2012 | 7.356 | 7.408 | 7.318 | 7.358 | 155,003 | -0.04(-0.52%) |
Oct 05, 2012 | 7.401 | 7.483 | 7.348 | 7.396 | 177,737 | +0.04(+0.59%) |
Oct 04, 2012 | 7.404 | 7.404 | 7.308 | 7.353 | 293,484 | -0.01(-0.20%) |
Oct 03, 2012 | 7.442 | 7.488 | 7.346 | 7.368 | 196,802 | -0.05(-0.68%) |
Oct 02, 2012 | 7.471 | 7.497 | 7.384 | 7.418 | 218,081 | -0.02(-0.29%) |