Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.740 | 6.915 | 6.740 | 6.908 | 212,847 | +0.16(+2.30%) |
Dec 28, 2012 | 6.709 | 6.834 | 6.702 | 6.753 | 160,246 | +0.01(+0.09%) |
Dec 27, 2012 | 6.778 | 6.884 | 6.653 | 6.747 | 145,127 | -0.04(-0.55%) |
Dec 26, 2012 | 7.108 | 7.114 | 6.772 | 6.784 | 245,741 | -0.30(-4.22%) |
Dec 24, 2012 | 7.151 | 7.151 | 6.933 | 7.083 | 140,914 | +0.02(+0.35%) |
Dec 21, 2012 | 7.108 | 7.294 | 6.896 | 7.058 | 895,411 | -0.11(-1.56%) |
Dec 20, 2012 | 7.039 | 7.201 | 7.039 | 7.170 | 224,457 | +0.10(+1.41%) |
Dec 19, 2012 | 7.157 | 7.182 | 7.058 | 7.070 | 187,459 | -0.06(-0.87%) |
Dec 18, 2012 | 7.033 | 7.151 | 7.033 | 7.133 | 345,032 | +0.09(+1.33%) |
Dec 17, 2012 | 7.064 | 7.120 | 6.983 | 7.039 | 357,347 | +0.01(+0.18%) |
Dec 14, 2012 | 6.908 | 7.083 | 6.908 | 7.027 | 324,054 | +0.11(+1.53%) |
Dec 13, 2012 | 7.058 | 7.132 | 6.908 | 6.921 | 305,675 | -0.15(-2.11%) |
Dec 12, 2012 | 7.114 | 7.251 | 7.070 | 7.070 | 442,785 | +0.06(+0.89%) |
Dec 11, 2012 | 7.065 | 7.117 | 6.951 | 7.008 | 412,571 | +0.01(+0.16%) |
Dec 10, 2012 | 7.117 | 7.140 | 6.951 | 6.997 | 429,706 | -0.09(-1.21%) |
Dec 07, 2012 | 7.060 | 7.111 | 6.991 | 7.082 | 275,898 | +0.06(+0.90%) |
Dec 06, 2012 | 7.002 | 7.111 | 6.922 | 7.019 | 254,865 | +0.02(+0.33%) |
Dec 05, 2012 | 6.934 | 7.008 | 6.831 | 6.997 | 407,886 | +0.11(+1.58%) |
Dec 04, 2012 | 6.928 | 6.997 | 6.748 | 6.888 | 686,140 | +0.29(+4.42%) |
Nov 30, 2012 | 6.625 | 6.648 | 6.534 | 6.596 | 412,642 | -0.02(-0.26%) |
Nov 29, 2012 | 6.436 | 6.631 | 6.414 | 6.614 | 253,099 | +0.25(+3.86%) |
Nov 28, 2012 | 6.351 | 6.401 | 6.294 | 6.368 | 198,605 | +0.00(+0.00%) |
Nov 27, 2012 | 6.322 | 6.431 | 6.276 | 6.368 | 137,493 | +0.06(+0.91%) |
Nov 26, 2012 | 6.368 | 6.402 | 6.259 | 6.311 | 467,338 | -0.03(-0.54%) |
Nov 23, 2012 | 6.294 | 6.345 | 6.226 | 6.345 | 94,002 | +0.09(+1.37%) |
Nov 21, 2012 | 6.191 | 6.282 | 6.180 | 6.259 | 113,124 | +0.04(+0.64%) |
Nov 20, 2012 | 6.254 | 6.288 | 6.128 | 6.219 | 169,757 | +0.03(+0.55%) |
Nov 19, 2012 | 5.991 | 6.225 | 5.951 | 6.185 | 295,706 | +0.22(+3.64%) |
Nov 16, 2012 | 5.836 | 6.008 | 5.791 | 5.968 | 247,031 | +0.11(+1.85%) |
Nov 15, 2012 | 5.762 | 5.973 | 5.733 | 5.859 | 235,299 | +0.11(+1.99%) |
Nov 14, 2012 | 5.842 | 6.002 | 5.719 | 5.745 | 278,954 | -0.06(-1.08%) |
Nov 13, 2012 | 5.916 | 5.985 | 5.802 | 5.808 | 172,060 | -0.12(-2.03%) |
Nov 12, 2012 | 6.031 | 6.036 | 5.905 | 5.928 | 217,824 | -0.10(-1.71%) |
Nov 09, 2012 | 6.031 | 6.093 | 6.008 | 6.031 | 132,029 | +0.02(+0.38%) |
Nov 08, 2012 | 6.128 | 6.133 | 6.002 | 6.008 | 189,604 | -0.11(-1.78%) |
Nov 07, 2012 | 6.151 | 6.156 | 5.973 | 6.116 | 281,662 | -0.05(-0.83%) |
Nov 06, 2012 | 6.286 | 6.292 | 6.145 | 6.168 | 205,483 | -0.07(-1.08%) |
Nov 05, 2012 | 6.331 | 6.331 | 6.134 | 6.235 | 256,031 | -0.01(-0.18%) |
Nov 02, 2012 | 6.207 | 6.326 | 6.151 | 6.247 | 326,409 | +0.06(+1.00%) |
Nov 01, 2012 | 6.179 | 6.320 | 6.016 | 6.185 | 333,069 | +0.04(+0.64%) |
Oct 31, 2012 | 6.083 | 6.275 | 5.999 | 6.145 | 644,402 | +0.08(+1.40%) |
Oct 26, 2012 | 5.948 | 6.061 | 6.061 | 6.061 | 934,225 | +0.10(+1.61%) |
Oct 25, 2012 | 6.066 | 6.100 | 5.931 | 5.965 | 457,410 | -0.03(-0.47%) |
Oct 24, 2012 | 6.140 | 6.202 | 5.931 | 5.993 | 503,912 | -0.10(-1.67%) |
Oct 23, 2012 | 6.286 | 6.348 | 6.083 | 6.094 | 824,866 | +0.39(+6.92%) |
Oct 19, 2012 | 5.745 | 5.745 | 5.660 | 5.700 | 386,624 | -0.08(-1.37%) |
Oct 18, 2012 | 5.993 | 5.993 | 5.660 | 5.779 | 376,288 | -0.20(-3.39%) |
Oct 17, 2012 | 5.920 | 5.986 | 5.813 | 5.982 | 315,765 | +0.11(+1.82%) |
Oct 16, 2012 | 5.790 | 5.886 | 5.762 | 5.875 | 290,911 | +0.12(+2.16%) |
Oct 15, 2012 | 5.677 | 5.818 | 5.638 | 5.751 | 221,881 | +0.03(+0.49%) |
Oct 12, 2012 | 5.643 | 5.767 | 5.624 | 5.722 | 198,759 | +0.11(+2.01%) |
Oct 11, 2012 | 5.689 | 5.751 | 5.536 | 5.610 | 455,863 | -0.02(-0.40%) |
Oct 10, 2012 | 5.818 | 5.835 | 5.632 | 5.632 | 220,478 | -0.19(-3.29%) |
Oct 09, 2012 | 5.959 | 5.965 | 5.807 | 5.824 | 361,710 | -0.11(-1.81%) |
Oct 08, 2012 | 5.880 | 5.931 | 5.796 | 5.931 | 169,466 | +0.07(+1.15%) |
Oct 05, 2012 | 5.886 | 5.914 | 5.801 | 5.863 | 253,551 | -0.01(-0.19%) |
Oct 04, 2012 | 5.807 | 5.886 | 5.745 | 5.875 | 196,135 | +0.11(+1.86%) |
Oct 03, 2012 | 5.784 | 5.807 | 5.694 | 5.767 | 185,248 | -0.03(-0.49%) |
Oct 02, 2012 | 5.694 | 5.908 | 5.677 | 5.796 | 261,725 | +0.11(+1.98%) |