Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.939 | 6.134 | 5.928 | 6.099 | 6,568,207 | +0.13(+2.21%) |
Dec 28, 2012 | 5.979 | 6.042 | 5.939 | 5.968 | 5,301,868 | -0.06(-1.05%) |
Dec 27, 2012 | 6.048 | 6.071 | 5.950 | 6.031 | 7,005,729 | -0.03(-0.47%) |
Dec 26, 2012 | 6.134 | 6.185 | 6.036 | 6.059 | 6,007,420 | -0.07(-1.12%) |
Dec 24, 2012 | 6.197 | 6.243 | 6.105 | 6.128 | 3,033,925 | -0.05(-0.83%) |
Dec 21, 2012 | 6.283 | 6.283 | 6.140 | 6.180 | 25,135,700 | -0.18(-2.80%) |
Dec 20, 2012 | 6.289 | 6.375 | 6.249 | 6.357 | 6,553,915 | +0.08(+1.28%) |
Dec 19, 2012 | 6.409 | 6.472 | 6.231 | 6.277 | 7,858,211 | -0.12(-1.88%) |
Dec 18, 2012 | 6.226 | 6.409 | 6.208 | 6.398 | 11,309,029 | +0.17(+2.76%) |
Dec 17, 2012 | 6.151 | 6.294 | 6.134 | 6.226 | 10,170,495 | +0.10(+1.69%) |
Dec 14, 2012 | 6.180 | 6.289 | 6.105 | 6.122 | 6,490,766 | -0.06(-1.02%) |
Dec 13, 2012 | 6.191 | 6.243 | 6.151 | 6.185 | 5,270,055 | -0.02(-0.28%) |
Dec 12, 2012 | 6.352 | 6.380 | 6.168 | 6.203 | 8,066,417 | -0.11(-1.73%) |
Dec 11, 2012 | 6.289 | 6.335 | 6.271 | 6.312 | 5,116,524 | +0.04(+0.64%) |
Dec 10, 2012 | 6.237 | 6.329 | 6.226 | 6.271 | 5,885,330 | +0.01(+0.09%) |
Dec 07, 2012 | 6.266 | 6.323 | 6.243 | 6.266 | 6,086,416 | +0.02(+0.37%) |
Dec 06, 2012 | 6.237 | 6.346 | 6.163 | 6.243 | 8,663,054 | +0.01(+0.09%) |
Dec 05, 2012 | 6.329 | 6.415 | 6.105 | 6.237 | 12,413,291 | -0.09(-1.36%) |
Dec 04, 2012 | 6.667 | 6.673 | 6.312 | 6.323 | 12,964,068 | -0.09(-1.43%) |
Nov 30, 2012 | 6.369 | 6.443 | 6.317 | 6.415 | 9,165,727 | +0.06(+0.90%) |
Nov 29, 2012 | 6.449 | 6.529 | 6.340 | 6.357 | 8,007,320 | -0.07(-1.16%) |
Nov 28, 2012 | 6.283 | 6.432 | 6.260 | 6.432 | 4,478,629 | +0.13(+2.00%) |
Nov 27, 2012 | 6.352 | 6.426 | 6.266 | 6.306 | 7,609,489 | -0.06(-0.99%) |
Nov 26, 2012 | 6.375 | 6.443 | 6.335 | 6.369 | 6,939,969 | -0.03(-0.54%) |
Nov 23, 2012 | 6.312 | 6.403 | 6.283 | 6.403 | 2,863,621 | +0.15(+2.38%) |
Nov 21, 2012 | 6.283 | 6.306 | 6.231 | 6.254 | 6,027,394 | -0.05(-0.82%) |
Nov 20, 2012 | 6.346 | 6.363 | 6.191 | 6.306 | 7,886,598 | -0.06(-0.90%) |
Nov 19, 2012 | 6.369 | 6.392 | 6.283 | 6.363 | 8,339,657 | +0.05(+0.73%) |
Nov 16, 2012 | 6.283 | 6.323 | 6.237 | 6.317 | 10,672,389 | +0.02(+0.27%) |
Nov 15, 2012 | 6.306 | 6.495 | 6.185 | 6.300 | 10,620,948 | +0.08(+1.29%) |
Nov 14, 2012 | 6.547 | 6.558 | 6.197 | 6.220 | 9,544,133 | -0.26(-3.94%) |
Nov 13, 2012 | 6.564 | 6.603 | 6.453 | 6.475 | 7,864,367 | -0.14(-2.10%) |
Nov 12, 2012 | 6.641 | 6.691 | 6.536 | 6.614 | 5,867,222 | +0.01(+0.17%) |
Nov 09, 2012 | 6.669 | 6.730 | 6.569 | 6.603 | 6,637,915 | -0.07(-1.00%) |
Nov 08, 2012 | 6.802 | 6.935 | 6.664 | 6.669 | 6,955,746 | -0.10(-1.48%) |
Nov 07, 2012 | 7.063 | 7.091 | 6.697 | 6.769 | 11,506,099 | -0.31(-4.31%) |
Nov 06, 2012 | 7.069 | 7.207 | 7.052 | 7.074 | 8,980,405 | +0.03(+0.39%) |
Nov 05, 2012 | 7.052 | 7.324 | 7.019 | 7.046 | 11,496,478 | -0.02(-0.24%) |
Nov 02, 2012 | 7.795 | 7.795 | 6.974 | 7.063 | 30,555,414 | -1.06(-13.05%) |
Nov 01, 2012 | 8.017 | 8.139 | 7.967 | 8.123 | 8,687,653 | +0.16(+1.95%) |
Oct 31, 2012 | 8.001 | 8.017 | 7.856 | 7.967 | 4,279,300 | +0.02(+0.21%) |
Oct 26, 2012 | 7.906 | 7.951 | 7.951 | 7.951 | 5,177,190 | -0.01(-0.14%) |
Oct 25, 2012 | 7.845 | 7.979 | 7.823 | 7.962 | 4,945,248 | +0.16(+2.06%) |
Oct 24, 2012 | 7.768 | 7.879 | 7.723 | 7.801 | 4,036,133 | +0.04(+0.57%) |
Oct 23, 2012 | 7.779 | 7.801 | 7.629 | 7.757 | 6,724,933 | -0.16(-2.03%) |
Oct 19, 2012 | 8.017 | 8.028 | 7.574 | 7.918 | 16,422,253 | -0.12(-1.52%) |
Oct 18, 2012 | 7.823 | 8.078 | 7.823 | 8.040 | 7,475,998 | +0.22(+2.77%) |
Oct 17, 2012 | 7.751 | 7.829 | 7.684 | 7.823 | 4,473,103 | +0.08(+1.00%) |
Oct 16, 2012 | 7.496 | 7.757 | 7.490 | 7.746 | 5,435,750 | +0.29(+3.95%) |
Oct 15, 2012 | 7.429 | 7.463 | 7.379 | 7.451 | 5,716,413 | +0.04(+0.52%) |
Oct 12, 2012 | 7.524 | 7.596 | 7.396 | 7.413 | 4,229,533 | -0.09(-1.26%) |
Oct 11, 2012 | 7.501 | 7.579 | 7.482 | 7.507 | 4,432,039 | +0.07(+0.97%) |
Oct 10, 2012 | 7.607 | 7.629 | 7.407 | 7.435 | 5,436,913 | -0.09(-1.25%) |
Oct 09, 2012 | 7.590 | 7.618 | 7.529 | 7.529 | 4,240,392 | -0.07(-0.88%) |
Oct 08, 2012 | 7.629 | 7.646 | 7.562 | 7.596 | 2,984,770 | -0.07(-0.87%) |
Oct 05, 2012 | 7.668 | 7.707 | 7.607 | 7.662 | 3,689,668 | +0.04(+0.58%) |
Oct 04, 2012 | 7.629 | 7.662 | 7.518 | 7.618 | 4,781,274 | +0.02(+0.29%) |
Oct 03, 2012 | 7.579 | 7.629 | 7.507 | 7.596 | 6,528,614 | +0.05(+0.66%) |
Oct 02, 2012 | 7.668 | 7.696 | 7.490 | 7.546 | 6,504,420 | -0.10(-1.31%) |