Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.008 | 7.152 | 6.990 | 7.138 | 2,712,422 | +0.10(+1.43%) |
Dec 28, 2012 | 6.986 | 7.109 | 6.986 | 7.037 | 1,941,709 | -0.04(-0.51%) |
Dec 27, 2012 | 7.174 | 7.188 | 6.958 | 7.073 | 2,833,156 | -0.07(-1.01%) |
Dec 26, 2012 | 7.202 | 7.253 | 7.130 | 7.145 | 1,969,981 | -0.04(-0.60%) |
Dec 24, 2012 | 7.202 | 7.260 | 7.066 | 7.188 | 1,166,786 | -0.03(-0.40%) |
Dec 21, 2012 | 7.217 | 7.282 | 7.138 | 7.217 | 5,353,471 | -0.10(-1.38%) |
Dec 20, 2012 | 7.267 | 7.361 | 7.239 | 7.318 | 2,638,997 | +0.05(+0.69%) |
Dec 19, 2012 | 7.275 | 7.354 | 7.202 | 7.267 | 2,625,878 | -0.01(-0.20%) |
Dec 18, 2012 | 7.058 | 7.289 | 7.008 | 7.282 | 4,720,242 | +0.24(+3.48%) |
Dec 17, 2012 | 6.799 | 7.044 | 6.756 | 7.037 | 3,629,924 | +0.27(+3.94%) |
Dec 14, 2012 | 6.806 | 6.907 | 6.756 | 6.770 | 2,775,872 | -0.07(-1.05%) |
Dec 13, 2012 | 6.878 | 6.950 | 6.821 | 6.842 | 3,069,437 | -0.03(-0.42%) |
Dec 12, 2012 | 6.842 | 6.950 | 6.792 | 6.871 | 3,269,995 | +0.07(+1.06%) |
Dec 11, 2012 | 6.785 | 6.835 | 6.734 | 6.799 | 4,026,029 | +0.06(+0.85%) |
Dec 10, 2012 | 6.727 | 6.792 | 6.684 | 6.742 | 6,440,789 | -0.03(-0.43%) |
Dec 07, 2012 | 6.785 | 6.792 | 6.713 | 6.770 | 2,520,362 | +0.02(+0.32%) |
Dec 06, 2012 | 6.763 | 6.814 | 6.698 | 6.749 | 4,742,400 | -0.01(-0.21%) |
Dec 05, 2012 | 6.763 | 6.835 | 6.691 | 6.763 | 4,772,583 | +0.04(+0.64%) |
Dec 04, 2012 | 6.821 | 6.835 | 6.605 | 6.720 | 10,534,358 | -0.09(-1.27%) |
Nov 30, 2012 | 6.900 | 6.914 | 6.792 | 6.806 | 10,071,538 | -0.07(-1.05%) |
Nov 29, 2012 | 6.950 | 6.957 | 6.806 | 6.878 | 5,182,609 | -0.01(-0.21%) |
Nov 28, 2012 | 6.857 | 6.914 | 6.763 | 6.893 | 5,057,178 | +0.00(+0.00%) |
Nov 27, 2012 | 6.907 | 7.037 | 6.857 | 6.893 | 5,509,113 | -0.06(-0.83%) |
Nov 26, 2012 | 7.051 | 7.073 | 6.914 | 6.950 | 8,687,724 | -0.14(-1.93%) |
Nov 23, 2012 | 6.943 | 7.087 | 6.907 | 7.087 | 1,342,204 | +0.18(+2.60%) |
Nov 21, 2012 | 6.979 | 6.993 | 6.857 | 6.907 | 2,700,986 | -0.05(-0.72%) |
Nov 20, 2012 | 6.900 | 6.993 | 6.857 | 6.957 | 2,995,001 | +0.06(+0.83%) |
Nov 19, 2012 | 6.770 | 6.929 | 6.763 | 6.900 | 5,062,154 | +0.20(+3.01%) |
Nov 16, 2012 | 6.598 | 6.706 | 6.562 | 6.698 | 6,018,183 | +0.11(+1.64%) |
Nov 15, 2012 | 6.583 | 6.688 | 6.540 | 6.591 | 6,123,822 | +0.01(+0.11%) |
Nov 14, 2012 | 6.605 | 6.670 | 6.558 | 6.583 | 7,093,003 | -0.01(-0.11%) |
Nov 13, 2012 | 6.591 | 6.749 | 6.547 | 6.591 | 8,288,055 | -0.08(-1.19%) |
Nov 12, 2012 | 6.526 | 6.720 | 6.511 | 6.670 | 5,189,106 | +0.17(+2.54%) |
Nov 09, 2012 | 6.468 | 6.569 | 6.411 | 6.504 | 5,248,507 | +0.03(+0.44%) |
Nov 08, 2012 | 6.619 | 6.691 | 6.468 | 6.475 | 4,822,567 | -0.12(-1.75%) |
Nov 07, 2012 | 6.763 | 6.824 | 6.555 | 6.591 | 6,356,232 | -0.29(-4.18%) |
Nov 06, 2012 | 6.684 | 6.921 | 6.634 | 6.878 | 7,067,941 | +0.24(+3.69%) |
Nov 05, 2012 | 6.619 | 6.655 | 6.515 | 6.634 | 3,376,272 | -0.04(-0.65%) |
Nov 02, 2012 | 6.814 | 6.814 | 6.662 | 6.677 | 3,443,185 | -0.07(-1.07%) |
Nov 01, 2012 | 6.691 | 6.792 | 6.583 | 6.749 | 5,991,820 | +0.05(+0.75%) |
Oct 31, 2012 | 6.655 | 6.734 | 6.634 | 6.698 | 3,716,370 | +0.08(+1.20%) |
Oct 26, 2012 | 6.727 | 6.619 | 6.619 | 6.619 | 3,977,549 | -0.10(-1.50%) |
Oct 25, 2012 | 6.742 | 6.799 | 6.662 | 6.720 | 3,817,533 | +0.06(+0.86%) |
Oct 24, 2012 | 6.662 | 6.799 | 6.634 | 6.662 | 5,174,229 | -0.01(-0.22%) |
Oct 23, 2012 | 6.648 | 6.742 | 6.591 | 6.677 | 5,035,428 | -0.04(-0.54%) |
Oct 19, 2012 | 6.792 | 6.986 | 6.403 | 6.713 | 11,701,829 | -0.25(-3.57%) |
Oct 18, 2012 | 6.957 | 7.015 | 6.864 | 6.961 | 9,620,052 | +0.01(+0.16%) |
Oct 17, 2012 | 6.792 | 6.979 | 6.770 | 6.950 | 4,883,592 | +0.20(+2.99%) |
Oct 16, 2012 | 6.929 | 6.965 | 6.720 | 6.749 | 5,551,164 | -0.15(-2.19%) |
Oct 15, 2012 | 6.871 | 6.957 | 6.814 | 6.900 | 3,905,897 | +0.05(+0.74%) |
Oct 12, 2012 | 7.073 | 7.087 | 6.763 | 6.850 | 10,189,740 | -0.31(-4.32%) |
Oct 11, 2012 | 7.058 | 7.195 | 7.029 | 7.159 | 6,136,302 | +0.17(+2.47%) |
Oct 10, 2012 | 6.972 | 7.029 | 6.893 | 6.986 | 5,227,356 | +0.01(+0.10%) |
Oct 09, 2012 | 7.051 | 7.119 | 6.979 | 6.979 | 4,467,781 | -0.10(-1.42%) |
Oct 08, 2012 | 7.109 | 7.137 | 7.015 | 7.080 | 2,923,845 | -0.06(-0.91%) |
Oct 05, 2012 | 7.188 | 7.238 | 7.123 | 7.145 | 4,435,967 | +0.01(+0.20%) |
Oct 04, 2012 | 7.022 | 7.180 | 6.993 | 7.130 | 3,584,063 | +0.13(+1.85%) |
Oct 03, 2012 | 7.015 | 7.037 | 6.943 | 7.001 | 3,674,409 | +0.01(+0.21%) |
Oct 02, 2012 | 7.015 | 7.080 | 6.943 | 6.986 | 3,751,080 | +0.00(+0.00%) |