Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.390 | 6.750 | 6.350 | 6.730 | 90,783 | +0.36(+5.65%) |
Dec 28, 2012 | 6.380 | 6.420 | 6.260 | 6.370 | 60,007 | -0.05(-0.78%) |
Dec 27, 2012 | 6.420 | 6.450 | 6.340 | 6.420 | 68,971 | -0.01(-0.16%) |
Dec 26, 2012 | 6.440 | 6.470 | 6.360 | 6.430 | 120,344 | +0.00(+0.00%) |
Dec 24, 2012 | 6.430 | 6.450 | 6.280 | 6.430 | 43,251 | +0.02(+0.31%) |
Dec 21, 2012 | 6.320 | 6.410 | 6.200 | 6.410 | 573,694 | +0.04(+0.63%) |
Dec 20, 2012 | 6.390 | 6.390 | 6.300 | 6.370 | 137,470 | -0.02(-0.31%) |
Dec 19, 2012 | 6.400 | 6.430 | 6.350 | 6.390 | 116,299 | +0.00(+0.00%) |
Dec 18, 2012 | 6.330 | 6.420 | 6.250 | 6.390 | 106,085 | +0.07(+1.11%) |
Dec 17, 2012 | 6.230 | 6.330 | 6.200 | 6.320 | 72,135 | +0.10(+1.61%) |
Dec 14, 2012 | 6.150 | 6.288 | 6.150 | 6.220 | 133,270 | +0.04(+0.65%) |
Dec 13, 2012 | 6.180 | 6.230 | 6.130 | 6.180 | 60,910 | -0.01(-0.16%) |
Dec 12, 2012 | 6.100 | 6.270 | 6.100 | 6.190 | 90,731 | +0.04(+0.65%) |
Dec 11, 2012 | 5.950 | 6.150 | 5.815 | 6.150 | 200,070 | +0.24(+4.06%) |
Dec 10, 2012 | 6.000 | 6.000 | 5.740 | 5.910 | 93,852 | -0.08(-1.34%) |
Dec 07, 2012 | 6.060 | 6.100 | 5.930 | 5.990 | 33,218 | -0.03(-0.50%) |
Dec 06, 2012 | 6.000 | 6.070 | 5.930 | 6.020 | 39,976 | +0.00(+0.00%) |
Dec 05, 2012 | 6.040 | 6.077 | 5.940 | 6.020 | 68,691 | +0.02(+0.33%) |
Dec 04, 2012 | 6.010 | 6.160 | 5.850 | 6.000 | 80,114 | -0.25(-4.00%) |
Nov 30, 2012 | 6.220 | 6.300 | 6.210 | 6.250 | 245,491 | +0.05(+0.81%) |
Nov 29, 2012 | 6.120 | 6.220 | 6.040 | 6.200 | 69,009 | +0.14(+2.31%) |
Nov 28, 2012 | 6.000 | 6.070 | 5.940 | 6.060 | 63,000 | +0.02(+0.33%) |
Nov 27, 2012 | 6.030 | 6.140 | 5.950 | 6.040 | 68,642 | -0.07(-1.15%) |
Nov 26, 2012 | 6.010 | 6.130 | 5.990 | 6.110 | 74,870 | +0.10(+1.66%) |
Nov 23, 2012 | 6.100 | 6.110 | 5.870 | 6.010 | 27,383 | -0.06(-0.99%) |
Nov 21, 2012 | 5.970 | 6.110 | 5.925 | 6.070 | 56,425 | +0.09(+1.51%) |
Nov 20, 2012 | 6.070 | 6.205 | 5.950 | 5.980 | 57,420 | -0.12(-1.97%) |
Nov 19, 2012 | 5.870 | 6.150 | 5.870 | 6.100 | 81,116 | +0.30(+5.17%) |
Nov 16, 2012 | 5.860 | 6.010 | 5.680 | 5.800 | 144,478 | -0.07(-1.19%) |
Nov 15, 2012 | 5.980 | 6.060 | 5.855 | 5.870 | 107,771 | -0.12(-2.00%) |
Nov 14, 2012 | 6.050 | 6.110 | 5.900 | 5.990 | 149,975 | -0.05(-0.83%) |
Nov 13, 2012 | 6.130 | 6.270 | 5.990 | 6.040 | 44,527 | -0.14(-2.27%) |
Nov 12, 2012 | 6.190 | 6.200 | 6.070 | 6.180 | 52,112 | -0.01(-0.16%) |
Nov 09, 2012 | 6.260 | 6.350 | 6.070 | 6.190 | 144,207 | -0.11(-1.75%) |
Nov 08, 2012 | 6.330 | 6.460 | 6.220 | 6.300 | 894,800 | -0.06(-0.94%) |
Nov 07, 2012 | 6.080 | 6.560 | 6.080 | 6.360 | 352,894 | +0.25(+4.09%) |
Nov 06, 2012 | 6.000 | 6.200 | 6.000 | 6.110 | 260,562 | +0.12(+2.00%) |
Nov 05, 2012 | 6.020 | 6.211 | 5.920 | 5.990 | 175,325 | -0.04(-0.66%) |
Nov 02, 2012 | 6.200 | 6.200 | 5.950 | 6.030 | 249,194 | -0.17(-2.74%) |
Nov 01, 2012 | 6.070 | 6.210 | 5.830 | 6.200 | 272,033 | +0.08(+1.31%) |
Oct 31, 2012 | 6.280 | 6.420 | 5.660 | 6.120 | 361,336 | -0.78(-11.30%) |
Oct 26, 2012 | 6.850 | 6.900 | 6.900 | 6.900 | 90,700 | +0.04(+0.58%) |
Oct 25, 2012 | 6.730 | 6.860 | 6.680 | 6.860 | 76,747 | +0.14(+2.08%) |
Oct 24, 2012 | 6.790 | 6.805 | 6.600 | 6.720 | 69,279 | -0.05(-0.74%) |
Oct 23, 2012 | 6.750 | 6.880 | 6.660 | 6.770 | 139,478 | -0.10(-1.45%) |
Oct 19, 2012 | 7.280 | 7.350 | 6.710 | 6.870 | 205,171 | -0.47(-6.41%) |
Oct 18, 2012 | 7.590 | 7.710 | 7.320 | 7.340 | 102,490 | -0.28(-3.67%) |
Oct 17, 2012 | 7.830 | 7.880 | 7.500 | 7.620 | 109,855 | -0.23(-2.93%) |
Oct 16, 2012 | 8.210 | 8.210 | 7.740 | 7.850 | 157,260 | -0.30(-3.68%) |
Oct 15, 2012 | 8.210 | 8.255 | 8.040 | 8.150 | 43,929 | -0.06(-0.73%) |
Oct 12, 2012 | 8.130 | 8.250 | 7.990 | 8.210 | 125,096 | +0.06(+0.74%) |
Oct 11, 2012 | 8.230 | 8.440 | 8.120 | 8.150 | 90,614 | -0.06(-0.73%) |
Oct 10, 2012 | 8.130 | 8.260 | 8.080 | 8.210 | 41,147 | +0.06(+0.74%) |
Oct 09, 2012 | 8.340 | 8.350 | 8.030 | 8.150 | 60,346 | -0.21(-2.51%) |
Oct 08, 2012 | 8.330 | 8.430 | 8.280 | 8.360 | 48,071 | -0.02(-0.24%) |
Oct 05, 2012 | 8.660 | 8.810 | 8.300 | 8.380 | 104,439 | -0.28(-3.23%) |
Oct 04, 2012 | 8.630 | 8.700 | 8.350 | 8.660 | 61,117 | +0.03(+0.35%) |
Oct 03, 2012 | 8.670 | 8.810 | 8.590 | 8.630 | 68,730 | -0.03(-0.35%) |
Oct 02, 2012 | 8.700 | 8.760 | 8.630 | 8.660 | 72,576 | +0.01(+0.12%) |