Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.070 | 7.430 | 6.970 | 7.410 | 958,745 | +0.33(+4.66%) |
Dec 28, 2012 | 6.930 | 7.150 | 6.930 | 7.080 | 446,202 | +0.13(+1.87%) |
Dec 27, 2012 | 6.840 | 6.990 | 6.700 | 6.950 | 592,824 | +0.13(+1.98%) |
Dec 26, 2012 | 7.030 | 7.100 | 6.810 | 6.815 | 374,721 | -0.21(-3.06%) |
Dec 24, 2012 | 7.090 | 7.180 | 6.960 | 7.030 | 214,964 | -0.07(-0.99%) |
Dec 21, 2012 | 6.870 | 7.110 | 6.800 | 7.100 | 2,235,448 | +0.14(+2.01%) |
Dec 20, 2012 | 6.920 | 7.000 | 6.820 | 6.960 | 613,903 | +0.03(+0.43%) |
Dec 19, 2012 | 7.030 | 7.070 | 6.830 | 6.930 | 629,589 | -0.06(-0.86%) |
Dec 18, 2012 | 6.850 | 7.050 | 6.770 | 6.990 | 1,473,445 | +0.14(+2.12%) |
Dec 17, 2012 | 6.820 | 6.890 | 6.760 | 6.845 | 1,418,432 | +0.06(+0.96%) |
Dec 14, 2012 | 7.000 | 7.060 | 6.760 | 6.780 | 850,888 | -0.21(-3.00%) |
Dec 13, 2012 | 6.970 | 7.060 | 6.800 | 6.990 | 734,508 | +0.02(+0.29%) |
Dec 12, 2012 | 7.150 | 7.220 | 6.860 | 6.970 | 939,111 | -0.14(-1.97%) |
Dec 11, 2012 | 7.110 | 7.250 | 7.050 | 7.110 | 1,145,881 | +0.06(+0.85%) |
Dec 10, 2012 | 6.990 | 7.070 | 6.940 | 7.050 | 661,464 | +0.05(+0.71%) |
Dec 07, 2012 | 6.800 | 7.390 | 6.800 | 7.000 | 2,684,196 | +0.20(+2.94%) |
Dec 06, 2012 | 6.420 | 6.810 | 6.420 | 6.800 | 1,245,723 | +0.29(+4.45%) |
Dec 05, 2012 | 6.470 | 6.520 | 6.400 | 6.510 | 857,729 | +0.04(+0.62%) |
Dec 04, 2012 | 6.530 | 6.550 | 6.450 | 6.470 | 1,632,168 | -0.05(-0.77%) |
Nov 30, 2012 | 6.610 | 6.690 | 6.440 | 6.520 | 1,217,642 | -0.09(-1.36%) |
Nov 29, 2012 | 6.420 | 6.730 | 6.350 | 6.610 | 1,393,658 | +0.24(+3.77%) |
Nov 28, 2012 | 6.110 | 6.430 | 6.020 | 6.370 | 1,290,233 | +0.22(+3.58%) |
Nov 27, 2012 | 6.260 | 6.290 | 6.050 | 6.150 | 624,935 | -0.07(-1.20%) |
Nov 26, 2012 | 6.070 | 6.250 | 6.050 | 6.225 | 698,466 | +0.15(+2.55%) |
Nov 23, 2012 | 6.230 | 6.408 | 6.040 | 6.070 | 466,164 | -0.28(-4.41%) |
Nov 21, 2012 | 6.090 | 6.380 | 6.050 | 6.350 | 1,332,850 | +0.26(+4.27%) |
Nov 20, 2012 | 6.130 | 6.220 | 6.010 | 6.090 | 710,695 | -0.07(-1.14%) |
Nov 19, 2012 | 6.050 | 6.280 | 5.990 | 6.160 | 1,517,753 | +0.17(+2.84%) |
Nov 16, 2012 | 6.040 | 6.050 | 5.850 | 5.990 | 1,085,413 | -0.06(-0.99%) |
Nov 15, 2012 | 6.130 | 6.180 | 5.900 | 6.050 | 1,402,190 | -0.13(-2.10%) |
Nov 14, 2012 | 6.740 | 6.940 | 5.650 | 6.180 | 3,848,157 | -0.53(-7.90%) |
Nov 13, 2012 | 7.020 | 7.170 | 6.620 | 6.710 | 3,861,827 | -0.33(-4.69%) |
Nov 12, 2012 | 8.210 | 8.500 | 7.020 | 7.040 | 8,694,522 | -1.11(-13.62%) |
Nov 09, 2012 | 8.090 | 8.210 | 7.840 | 8.150 | 1,890,606 | -0.05(-0.61%) |
Nov 08, 2012 | 8.820 | 8.950 | 8.040 | 8.200 | 2,436,701 | -0.66(-7.45%) |
Nov 07, 2012 | 8.760 | 9.150 | 8.700 | 8.860 | 653,513 | +0.01(+0.11%) |
Nov 06, 2012 | 9.010 | 9.040 | 8.820 | 8.850 | 526,364 | -0.15(-1.67%) |
Nov 05, 2012 | 8.900 | 9.140 | 8.790 | 9.000 | 601,682 | +0.11(+1.24%) |
Nov 02, 2012 | 9.240 | 9.260 | 8.880 | 8.890 | 868,436 | -0.30(-3.26%) |
Nov 01, 2012 | 9.030 | 9.350 | 9.010 | 9.190 | 857,951 | +0.19(+2.11%) |
Oct 31, 2012 | 9.210 | 9.370 | 8.910 | 9.000 | 880,428 | -0.22(-2.39%) |
Oct 26, 2012 | 9.530 | 9.220 | 9.220 | 9.220 | 774,200 | -0.30(-3.15%) |
Oct 25, 2012 | 9.610 | 9.700 | 9.415 | 9.520 | 707,570 | -0.04(-0.42%) |
Oct 24, 2012 | 9.630 | 9.680 | 9.490 | 9.560 | 669,376 | -0.03(-0.31%) |
Oct 23, 2012 | 9.550 | 9.670 | 9.320 | 9.590 | 944,893 | -0.20(-2.04%) |
Oct 19, 2012 | 10.36 | 10.40 | 9.750 | 9.790 | 1,521,905 | -0.63(-6.05%) |
Oct 18, 2012 | 10.72 | 10.81 | 10.34 | 10.42 | 715,712 | -0.30(-2.80%) |
Oct 17, 2012 | 10.80 | 10.80 | 10.66 | 10.72 | 725,039 | -0.02(-0.19%) |
Oct 16, 2012 | 10.89 | 10.91 | 10.65 | 10.74 | 1,151,561 | -0.09(-0.83%) |
Oct 15, 2012 | 10.69 | 10.88 | 10.56 | 10.83 | 523,945 | +0.19(+1.79%) |
Oct 12, 2012 | 10.75 | 10.83 | 10.61 | 10.64 | 493,940 | -0.07(-0.65%) |
Oct 11, 2012 | 10.60 | 10.74 | 10.40 | 10.71 | 683,155 | +0.18(+1.66%) |
Oct 10, 2012 | 10.47 | 10.60 | 10.31 | 10.54 | 603,529 | +0.11(+1.01%) |
Oct 09, 2012 | 10.75 | 10.85 | 10.41 | 10.43 | 664,845 | -0.32(-2.98%) |
Oct 08, 2012 | 10.70 | 10.91 | 10.61 | 10.75 | 807,814 | -0.02(-0.19%) |
Oct 05, 2012 | 10.60 | 10.97 | 10.60 | 10.77 | 501,650 | +0.02(+0.19%) |
Oct 04, 2012 | 10.74 | 10.83 | 10.57 | 10.75 | 697,730 | +0.03(+0.28%) |
Oct 03, 2012 | 10.55 | 10.98 | 10.52 | 10.72 | 1,659,810 | +0.21(+2.00%) |
Oct 02, 2012 | 10.77 | 10.85 | 10.46 | 10.51 | 1,327,107 | -0.17(-1.59%) |