Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.625 | 6.635 | 6.551 | 6.588 | 992,473 | -0.02(-0.32%) |
Dec 28, 2012 | 6.598 | 6.609 | 6.571 | 6.609 | 261,465 | +0.01(+0.16%) |
Dec 27, 2012 | 6.651 | 6.651 | 6.540 | 6.598 | 439,291 | -0.03(-0.40%) |
Dec 26, 2012 | 6.651 | 6.667 | 6.614 | 6.625 | 337,850 | +0.01(+0.16%) |
Dec 24, 2012 | 6.678 | 6.694 | 6.588 | 6.614 | 579,115 | -0.04(-0.63%) |
Dec 21, 2012 | 6.625 | 6.683 | 6.598 | 6.657 | 441,066 | +0.00(+0.00%) |
Dec 20, 2012 | 6.683 | 6.693 | 6.632 | 6.657 | 506,274 | +0.00(+0.00%) |
Dec 19, 2012 | 6.641 | 6.683 | 6.622 | 6.657 | 519,247 | +0.04(+0.64%) |
Dec 18, 2012 | 6.641 | 6.641 | 6.556 | 6.614 | 577,707 | +0.02(+0.24%) |
Dec 17, 2012 | 6.683 | 6.699 | 6.577 | 6.598 | 499,136 | -0.10(-1.50%) |
Dec 14, 2012 | 6.694 | 6.704 | 6.641 | 6.699 | 327,099 | -0.02(-0.31%) |
Dec 13, 2012 | 6.683 | 6.725 | 6.672 | 6.720 | 258,561 | +0.03(+0.39%) |
Dec 12, 2012 | 6.704 | 6.725 | 6.662 | 6.694 | 409,944 | -0.02(-0.31%) |
Dec 11, 2012 | 6.794 | 6.810 | 6.713 | 6.715 | 668,370 | -0.07(-1.01%) |
Dec 10, 2012 | 6.767 | 6.794 | 6.730 | 6.783 | 363,818 | +0.04(+0.55%) |
Dec 07, 2012 | 6.783 | 6.783 | 6.694 | 6.746 | 442,591 | -0.04(-0.54%) |
Dec 06, 2012 | 6.778 | 6.783 | 6.752 | 6.783 | 382,506 | +0.00(+0.00%) |
Dec 05, 2012 | 6.746 | 6.783 | 6.730 | 6.783 | 591,892 | +0.06(+0.94%) |
Dec 04, 2012 | 6.672 | 6.783 | 6.666 | 6.720 | 729,981 | +0.10(+1.43%) |
Nov 30, 2012 | 6.741 | 6.741 | 6.588 | 6.625 | 608,961 | -0.08(-1.26%) |
Nov 29, 2012 | 6.794 | 6.794 | 6.709 | 6.709 | 394,463 | -0.07(-1.01%) |
Nov 28, 2012 | 6.715 | 6.778 | 6.715 | 6.778 | 446,067 | +0.03(+0.39%) |
Nov 27, 2012 | 6.715 | 6.757 | 6.694 | 6.752 | 410,787 | +0.06(+0.87%) |
Nov 26, 2012 | 6.736 | 6.736 | 6.688 | 6.694 | 365,822 | -0.06(-0.86%) |
Nov 23, 2012 | 6.741 | 6.757 | 6.720 | 6.752 | 302,675 | +0.07(+1.03%) |
Nov 21, 2012 | 6.678 | 6.715 | 6.662 | 6.683 | 525,082 | +0.03(+0.48%) |
Nov 20, 2012 | 6.651 | 6.678 | 6.614 | 6.651 | 494,556 | +0.01(+0.16%) |
Nov 19, 2012 | 6.635 | 6.646 | 6.551 | 6.641 | 468,281 | +0.12(+1.78%) |
Nov 16, 2012 | 6.398 | 6.546 | 6.292 | 6.525 | 637,664 | +0.22(+3.52%) |
Nov 15, 2012 | 6.372 | 6.467 | 6.134 | 6.303 | 1,183,287 | -0.14(-2.21%) |
Nov 14, 2012 | 6.567 | 6.593 | 6.356 | 6.445 | 1,096,154 | -0.18(-2.79%) |
Nov 13, 2012 | 6.678 | 6.752 | 6.614 | 6.630 | 548,979 | -0.16(-2.33%) |
Nov 12, 2012 | 6.794 | 6.804 | 6.736 | 6.789 | 286,455 | +0.01(+0.16%) |
Nov 09, 2012 | 6.794 | 6.825 | 6.720 | 6.778 | 256,354 | -0.01(-0.16%) |
Nov 08, 2012 | 6.836 | 6.852 | 6.752 | 6.789 | 474,074 | -0.03(-0.46%) |
Nov 07, 2012 | 6.815 | 6.868 | 6.804 | 6.820 | 424,159 | -0.01(-0.15%) |
Nov 06, 2012 | 6.852 | 6.868 | 6.789 | 6.831 | 420,395 | -0.01(-0.15%) |
Nov 05, 2012 | 6.868 | 6.889 | 6.804 | 6.841 | 388,098 | -0.05(-0.77%) |
Nov 02, 2012 | 6.905 | 6.910 | 6.857 | 6.894 | 434,525 | +0.02(+0.23%) |
Nov 01, 2012 | 6.757 | 6.894 | 6.725 | 6.878 | 832,986 | +0.15(+2.28%) |
Oct 31, 2012 | 6.810 | 6.820 | 6.715 | 6.725 | 762,710 | -0.08(-1.24%) |
Oct 26, 2012 | 6.804 | 6.810 | 6.810 | 6.810 | 662,651 | +0.01(+0.16%) |
Oct 25, 2012 | 6.836 | 6.852 | 6.746 | 6.799 | 631,593 | +0.02(+0.31%) |
Oct 24, 2012 | 6.783 | 6.831 | 6.757 | 6.778 | 666,567 | +0.00(+0.00%) |
Oct 23, 2012 | 6.741 | 6.783 | 6.741 | 6.778 | 1,005,392 | +0.03(+0.47%) |
Oct 19, 2012 | 6.773 | 6.778 | 6.720 | 6.746 | 607,959 | -0.02(-0.23%) |
Oct 18, 2012 | 6.804 | 6.804 | 6.725 | 6.762 | 480,839 | -0.03(-0.47%) |
Oct 17, 2012 | 6.767 | 6.794 | 6.746 | 6.794 | 508,644 | +0.05(+0.70%) |
Oct 16, 2012 | 6.789 | 6.804 | 6.736 | 6.746 | 826,783 | -0.03(-0.47%) |
Oct 15, 2012 | 6.804 | 6.810 | 6.730 | 6.778 | 676,978 | -0.03(-0.47%) |
Oct 12, 2012 | 6.778 | 6.810 | 6.757 | 6.810 | 1,331,772 | +0.05(+0.70%) |
Oct 11, 2012 | 6.741 | 6.762 | 6.715 | 6.762 | 745,532 | +0.05(+0.79%) |
Oct 10, 2012 | 6.725 | 6.789 | 6.709 | 6.709 | 1,720,528 | -0.04(-0.55%) |
Oct 09, 2012 | 6.762 | 6.767 | 6.709 | 6.746 | 373,871 | -0.02(-0.23%) |
Oct 08, 2012 | 6.752 | 6.767 | 6.725 | 6.762 | 357,538 | +0.01(+0.16%) |
Oct 05, 2012 | 6.757 | 6.773 | 6.730 | 6.752 | 378,414 | -0.01(-0.08%) |
Oct 04, 2012 | 6.741 | 6.757 | 6.720 | 6.757 | 525,377 | +0.02(+0.31%) |
Oct 03, 2012 | 6.730 | 6.736 | 6.709 | 6.736 | 541,459 | +0.01(+0.16%) |
Oct 02, 2012 | 6.678 | 6.725 | 6.678 | 6.725 | 559,131 | +0.03(+0.47%) |