Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.247 | 6.730 | 6.208 | 6.631 | 1,279,105 | +0.43(+7.00%) |
Dec 28, 2012 | 6.010 | 6.286 | 5.961 | 6.198 | 716,713 | +0.25(+4.14%) |
Dec 27, 2012 | 5.833 | 5.981 | 5.823 | 5.951 | 405,283 | +0.11(+1.86%) |
Dec 26, 2012 | 5.725 | 5.843 | 5.695 | 5.843 | 275,974 | +0.15(+2.60%) |
Dec 24, 2012 | 5.666 | 5.715 | 5.616 | 5.695 | 168,521 | +0.06(+1.05%) |
Dec 21, 2012 | 5.774 | 5.774 | 5.518 | 5.636 | 763,356 | -0.21(-3.54%) |
Dec 20, 2012 | 5.863 | 5.863 | 5.726 | 5.843 | 280,058 | +0.00(+0.00%) |
Dec 19, 2012 | 5.754 | 5.863 | 5.685 | 5.843 | 523,428 | +0.09(+1.55%) |
Dec 18, 2012 | 5.705 | 5.754 | 5.695 | 5.754 | 682,804 | +0.06(+1.03%) |
Dec 17, 2012 | 5.685 | 5.715 | 5.597 | 5.695 | 334,974 | +0.02(+0.35%) |
Dec 14, 2012 | 5.754 | 5.754 | 5.587 | 5.675 | 517,296 | -0.10(-1.71%) |
Dec 13, 2012 | 5.941 | 5.961 | 5.705 | 5.774 | 288,505 | -0.20(-3.30%) |
Dec 12, 2012 | 6.148 | 6.148 | 5.941 | 5.971 | 330,539 | -0.11(-1.78%) |
Dec 11, 2012 | 6.040 | 6.079 | 5.907 | 6.079 | 307,517 | +0.14(+2.32%) |
Dec 10, 2012 | 6.070 | 6.070 | 5.902 | 5.941 | 257,600 | -0.04(-0.66%) |
Dec 07, 2012 | 5.981 | 6.020 | 5.882 | 5.981 | 231,373 | +0.01(+0.16%) |
Dec 06, 2012 | 6.079 | 6.119 | 5.912 | 5.971 | 326,643 | -0.10(-1.62%) |
Dec 05, 2012 | 6.345 | 6.350 | 6.050 | 6.070 | 332,163 | -0.27(-4.20%) |
Dec 04, 2012 | 6.040 | 6.354 | 6.010 | 6.336 | 526,031 | +0.28(+4.55%) |
Nov 30, 2012 | 6.070 | 6.139 | 6.001 | 6.060 | 465,199 | +0.01(+0.16%) |
Nov 29, 2012 | 6.020 | 6.070 | 5.961 | 6.050 | 360,704 | +0.11(+1.82%) |
Nov 28, 2012 | 5.951 | 5.971 | 5.813 | 5.941 | 290,607 | -0.02(-0.33%) |
Nov 27, 2012 | 6.020 | 6.109 | 5.922 | 5.961 | 417,118 | -0.03(-0.49%) |
Nov 26, 2012 | 5.863 | 6.030 | 5.853 | 5.991 | 480,564 | +0.16(+2.70%) |
Nov 23, 2012 | 5.725 | 5.863 | 5.715 | 5.833 | 154,268 | +0.14(+2.42%) |
Nov 21, 2012 | 5.626 | 5.695 | 5.592 | 5.695 | 534,267 | +0.09(+1.58%) |
Nov 20, 2012 | 5.498 | 5.636 | 5.478 | 5.606 | 523,122 | +0.08(+1.43%) |
Nov 19, 2012 | 5.557 | 5.597 | 5.469 | 5.528 | 518,668 | +0.00(+0.00%) |
Nov 16, 2012 | 5.419 | 5.538 | 5.173 | 5.528 | 1,565,317 | -0.04(-0.70%) |
Nov 15, 2012 | 5.873 | 5.894 | 5.538 | 5.567 | 721,927 | -0.32(-5.37%) |
Nov 14, 2012 | 6.129 | 6.227 | 5.843 | 5.882 | 546,570 | -0.25(-4.02%) |
Nov 13, 2012 | 6.178 | 6.277 | 6.114 | 6.129 | 344,779 | -0.08(-1.27%) |
Nov 12, 2012 | 6.227 | 6.387 | 6.198 | 6.208 | 593,380 | -0.02(-0.32%) |
Nov 09, 2012 | 6.257 | 6.336 | 6.193 | 6.227 | 268,089 | -0.03(-0.47%) |
Nov 08, 2012 | 6.178 | 6.336 | 6.178 | 6.257 | 866,518 | +0.15(+2.42%) |
Nov 07, 2012 | 6.306 | 6.365 | 6.079 | 6.109 | 393,290 | -0.23(-3.58%) |
Nov 06, 2012 | 6.405 | 6.419 | 6.208 | 6.336 | 722,697 | +0.04(+0.63%) |
Nov 05, 2012 | 6.454 | 6.552 | 6.286 | 6.296 | 488,785 | -0.14(-2.14%) |
Nov 02, 2012 | 6.641 | 6.769 | 6.079 | 6.434 | 1,301,519 | -0.37(-5.50%) |
Nov 01, 2012 | 7.242 | 7.242 | 6.592 | 6.809 | 1,185,559 | -0.44(-6.13%) |
Oct 31, 2012 | 7.419 | 7.715 | 7.163 | 7.253 | 450,498 | +0.13(+1.82%) |
Oct 26, 2012 | 7.104 | 7.124 | 7.124 | 7.124 | 210,489 | +0.04(+0.56%) |
Oct 25, 2012 | 7.016 | 7.094 | 6.907 | 7.084 | 462,214 | +0.13(+1.84%) |
Oct 24, 2012 | 6.976 | 6.996 | 6.912 | 6.956 | 380,341 | +0.01(+0.14%) |
Oct 23, 2012 | 6.966 | 6.966 | 6.907 | 6.947 | 210,590 | -0.04(-0.56%) |
Oct 19, 2012 | 7.075 | 7.099 | 6.917 | 6.986 | 242,852 | -0.15(-2.07%) |
Oct 18, 2012 | 7.301 | 7.331 | 7.114 | 7.133 | 249,886 | -0.20(-2.69%) |
Oct 17, 2012 | 7.351 | 7.390 | 7.282 | 7.331 | 151,065 | -0.01(-0.13%) |
Oct 16, 2012 | 7.193 | 7.351 | 7.124 | 7.341 | 391,451 | +0.19(+2.62%) |
Oct 15, 2012 | 7.232 | 7.279 | 7.104 | 7.153 | 392,045 | -0.05(-0.68%) |
Oct 12, 2012 | 7.370 | 7.419 | 7.203 | 7.203 | 704,653 | -0.19(-2.53%) |
Oct 11, 2012 | 7.508 | 7.538 | 7.380 | 7.390 | 167,003 | -0.08(-1.06%) |
Oct 10, 2012 | 7.488 | 7.538 | 7.419 | 7.469 | 269,498 | -0.01(-0.13%) |
Oct 09, 2012 | 7.419 | 7.528 | 7.341 | 7.479 | 469,214 | +0.09(+1.20%) |
Oct 08, 2012 | 7.370 | 7.459 | 7.331 | 7.390 | 342,125 | +0.00(+0.00%) |
Oct 05, 2012 | 7.518 | 7.557 | 7.331 | 7.390 | 503,617 | -0.11(-1.45%) |
Oct 04, 2012 | 7.390 | 7.518 | 7.360 | 7.498 | 1,108,432 | +0.13(+1.74%) |
Oct 03, 2012 | 7.291 | 7.419 | 7.267 | 7.370 | 883,205 | +0.07(+0.94%) |
Oct 02, 2012 | 7.331 | 7.351 | 7.213 | 7.301 | 516,020 | -0.03(-0.40%) |