Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.923 | 6.118 | 5.912 | 6.083 | 6,585,661 | +0.13(+2.21%) |
Dec 28, 2012 | 5.963 | 6.026 | 5.923 | 5.952 | 5,315,957 | -0.06(-1.05%) |
Dec 27, 2012 | 6.032 | 6.055 | 5.935 | 6.015 | 7,024,345 | -0.03(-0.47%) |
Dec 26, 2012 | 6.118 | 6.169 | 6.020 | 6.043 | 6,023,384 | -0.07(-1.12%) |
Dec 24, 2012 | 6.181 | 6.226 | 6.089 | 6.112 | 3,041,987 | -0.05(-0.83%) |
Dec 21, 2012 | 6.266 | 6.266 | 6.123 | 6.163 | 25,202,496 | -0.18(-2.80%) |
Dec 20, 2012 | 6.272 | 6.358 | 6.232 | 6.341 | 6,571,331 | +0.08(+1.28%) |
Dec 19, 2012 | 6.392 | 6.455 | 6.215 | 6.261 | 7,879,093 | -0.12(-1.88%) |
Dec 18, 2012 | 6.209 | 6.392 | 6.192 | 6.381 | 11,339,081 | +0.17(+2.76%) |
Dec 17, 2012 | 6.135 | 6.278 | 6.118 | 6.209 | 10,197,522 | +0.10(+1.69%) |
Dec 14, 2012 | 6.163 | 6.272 | 6.089 | 6.106 | 6,508,014 | -0.06(-1.02%) |
Dec 13, 2012 | 6.175 | 6.226 | 6.135 | 6.169 | 5,284,059 | -0.02(-0.28%) |
Dec 12, 2012 | 6.335 | 6.363 | 6.152 | 6.186 | 8,087,853 | -0.11(-1.73%) |
Dec 11, 2012 | 6.272 | 6.318 | 6.255 | 6.295 | 5,130,120 | +0.04(+0.64%) |
Dec 10, 2012 | 6.221 | 6.312 | 6.209 | 6.255 | 5,900,970 | +0.01(+0.09%) |
Dec 07, 2012 | 6.249 | 6.306 | 6.226 | 6.249 | 6,102,590 | +0.02(+0.37%) |
Dec 06, 2012 | 6.221 | 6.329 | 6.146 | 6.226 | 8,686,075 | +0.01(+0.09%) |
Dec 05, 2012 | 6.312 | 6.398 | 6.089 | 6.221 | 12,446,278 | -0.09(-1.36%) |
Dec 04, 2012 | 6.649 | 6.655 | 6.295 | 6.306 | 12,998,519 | -0.09(-1.43%) |
Nov 30, 2012 | 6.352 | 6.426 | 6.301 | 6.398 | 9,190,084 | +0.06(+0.90%) |
Nov 29, 2012 | 6.432 | 6.512 | 6.323 | 6.341 | 8,028,598 | -0.07(-1.16%) |
Nov 28, 2012 | 6.266 | 6.415 | 6.243 | 6.415 | 4,490,530 | +0.13(+2.00%) |
Nov 27, 2012 | 6.335 | 6.409 | 6.249 | 6.289 | 7,629,710 | -0.06(-0.99%) |
Nov 26, 2012 | 6.358 | 6.426 | 6.318 | 6.352 | 6,958,412 | -0.03(-0.54%) |
Nov 23, 2012 | 6.295 | 6.386 | 6.266 | 6.386 | 2,871,231 | +0.15(+2.38%) |
Nov 21, 2012 | 6.266 | 6.289 | 6.215 | 6.238 | 6,043,411 | -0.05(-0.82%) |
Nov 20, 2012 | 6.329 | 6.346 | 6.175 | 6.289 | 7,907,556 | -0.06(-0.90%) |
Nov 19, 2012 | 6.352 | 6.375 | 6.266 | 6.346 | 8,361,818 | +0.05(+0.73%) |
Nov 16, 2012 | 6.266 | 6.306 | 6.221 | 6.301 | 10,700,750 | +0.02(+0.27%) |
Nov 15, 2012 | 6.289 | 6.478 | 6.169 | 6.283 | 10,649,172 | +0.08(+1.29%) |
Nov 14, 2012 | 6.529 | 6.541 | 6.181 | 6.203 | 9,569,495 | -0.25(-3.94%) |
Nov 13, 2012 | 6.546 | 6.585 | 6.436 | 6.458 | 7,885,265 | -0.14(-2.10%) |
Nov 12, 2012 | 6.624 | 6.674 | 6.519 | 6.596 | 5,882,813 | +0.01(+0.17%) |
Nov 09, 2012 | 6.651 | 6.712 | 6.552 | 6.585 | 6,655,553 | -0.07(-1.00%) |
Nov 08, 2012 | 6.784 | 6.917 | 6.646 | 6.651 | 6,974,230 | -0.10(-1.48%) |
Nov 07, 2012 | 7.044 | 7.072 | 6.679 | 6.751 | 11,536,674 | -0.30(-4.31%) |
Nov 06, 2012 | 7.050 | 7.188 | 7.033 | 7.055 | 9,004,269 | +0.03(+0.39%) |
Nov 05, 2012 | 7.033 | 7.304 | 7.000 | 7.028 | 11,527,028 | -0.02(-0.24%) |
Nov 02, 2012 | 7.775 | 7.775 | 6.956 | 7.044 | 30,636,608 | -1.06(-13.05%) |
Nov 01, 2012 | 7.996 | 8.118 | 7.946 | 8.101 | 8,710,739 | +0.15(+1.95%) |
Oct 31, 2012 | 7.980 | 7.996 | 7.836 | 7.946 | 4,290,671 | +0.02(+0.21%) |
Oct 26, 2012 | 7.885 | 7.930 | 7.930 | 7.930 | 5,190,947 | -0.01(-0.14%) |
Oct 25, 2012 | 7.825 | 7.957 | 7.802 | 7.941 | 4,958,389 | +0.16(+2.06%) |
Oct 24, 2012 | 7.747 | 7.858 | 7.703 | 7.780 | 4,046,859 | +0.04(+0.57%) |
Oct 23, 2012 | 7.758 | 7.780 | 7.609 | 7.736 | 6,742,803 | -0.16(-2.03%) |
Oct 19, 2012 | 7.996 | 8.007 | 7.553 | 7.897 | 16,465,891 | -0.12(-1.52%) |
Oct 18, 2012 | 7.802 | 8.057 | 7.802 | 8.018 | 7,495,863 | +0.22(+2.77%) |
Oct 17, 2012 | 7.731 | 7.808 | 7.664 | 7.802 | 4,484,989 | +0.08(+1.00%) |
Oct 16, 2012 | 7.476 | 7.736 | 7.470 | 7.725 | 5,450,195 | +0.29(+3.95%) |
Oct 15, 2012 | 7.410 | 7.443 | 7.360 | 7.432 | 5,731,603 | +0.04(+0.52%) |
Oct 12, 2012 | 7.504 | 7.576 | 7.376 | 7.393 | 4,240,772 | -0.09(-1.26%) |
Oct 11, 2012 | 7.482 | 7.559 | 7.462 | 7.487 | 4,443,816 | +0.07(+0.97%) |
Oct 10, 2012 | 7.587 | 7.609 | 7.387 | 7.415 | 5,451,360 | -0.09(-1.25%) |
Oct 09, 2012 | 7.570 | 7.598 | 7.509 | 7.509 | 4,251,659 | -0.07(-0.88%) |
Oct 08, 2012 | 7.609 | 7.625 | 7.542 | 7.576 | 2,992,701 | -0.07(-0.87%) |
Oct 05, 2012 | 7.648 | 7.686 | 7.587 | 7.642 | 3,699,473 | +0.04(+0.58%) |
Oct 04, 2012 | 7.609 | 7.642 | 7.498 | 7.598 | 4,793,979 | +0.02(+0.29%) |
Oct 03, 2012 | 7.559 | 7.609 | 7.487 | 7.576 | 6,545,962 | +0.05(+0.66%) |
Oct 02, 2012 | 7.648 | 7.675 | 7.470 | 7.526 | 6,521,704 | -0.10(-1.31%) |