Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.794 | 6.986 | 6.986 | 6.986 | 775,995 | +0.17(+2.54%) |
Dec 28, 2012 | 6.852 | 6.885 | 6.813 | 6.813 | 547,576 | -0.04(-0.63%) |
Dec 27, 2012 | 6.904 | 6.933 | 6.799 | 6.856 | 568,781 | -0.05(-0.76%) |
Dec 26, 2012 | 6.938 | 6.943 | 6.880 | 6.909 | 609,727 | -0.04(-0.55%) |
Dec 24, 2012 | 6.923 | 6.957 | 6.890 | 6.947 | 246,818 | +0.01(+0.14%) |
Dec 21, 2012 | 6.904 | 6.943 | 6.885 | 6.938 | 1,790,432 | +0.01(+0.21%) |
Dec 20, 2012 | 6.880 | 6.933 | 6.842 | 6.923 | 872,450 | +0.06(+0.84%) |
Dec 19, 2012 | 6.717 | 6.885 | 6.693 | 6.866 | 997,578 | +0.15(+2.21%) |
Dec 18, 2012 | 6.698 | 6.732 | 6.669 | 6.717 | 506,723 | +0.03(+0.43%) |
Dec 17, 2012 | 6.664 | 6.784 | 6.583 | 6.688 | 1,065,898 | +0.06(+0.87%) |
Dec 14, 2012 | 6.583 | 6.664 | 6.549 | 6.631 | 793,729 | +0.08(+1.25%) |
Dec 13, 2012 | 6.559 | 6.592 | 6.506 | 6.549 | 644,690 | -0.01(-0.15%) |
Dec 12, 2012 | 6.568 | 6.616 | 6.549 | 6.559 | 742,318 | -0.01(-0.22%) |
Dec 11, 2012 | 6.477 | 6.583 | 6.453 | 6.573 | 767,097 | +0.09(+1.33%) |
Dec 10, 2012 | 6.540 | 6.549 | 6.477 | 6.487 | 427,690 | -0.02(-0.29%) |
Dec 07, 2012 | 6.535 | 6.568 | 6.450 | 6.506 | 937,167 | -0.03(-0.44%) |
Dec 06, 2012 | 6.568 | 6.568 | 6.525 | 6.535 | 791,287 | -0.03(-0.51%) |
Dec 05, 2012 | 6.583 | 6.583 | 6.525 | 6.568 | 849,932 | +0.02(+0.29%) |
Dec 04, 2012 | 6.544 | 6.559 | 6.482 | 6.549 | 939,885 | +0.01(+0.15%) |
Nov 30, 2012 | 6.535 | 6.573 | 6.506 | 6.540 | 928,874 | -0.00(-0.07%) |
Nov 29, 2012 | 6.549 | 6.578 | 6.530 | 6.544 | 1,548,697 | +0.06(+0.96%) |
Nov 28, 2012 | 6.496 | 6.564 | 6.429 | 6.482 | 8,508,588 | -0.29(-4.32%) |
Nov 27, 2012 | 6.847 | 6.852 | 6.775 | 6.775 | 478,761 | -0.06(-0.91%) |
Nov 26, 2012 | 6.808 | 6.837 | 6.780 | 6.837 | 454,741 | +0.06(+0.92%) |
Nov 23, 2012 | 6.679 | 6.775 | 6.645 | 6.775 | 269,346 | +0.12(+1.80%) |
Nov 21, 2012 | 6.597 | 6.669 | 6.597 | 6.655 | 208,689 | +0.05(+0.80%) |
Nov 20, 2012 | 6.708 | 6.708 | 6.506 | 6.602 | 707,766 | -0.28(-4.04%) |
Nov 19, 2012 | 6.818 | 6.914 | 6.813 | 6.880 | 978,789 | +0.13(+1.92%) |
Nov 16, 2012 | 6.612 | 6.756 | 6.535 | 6.751 | 825,545 | +0.12(+1.88%) |
Nov 15, 2012 | 6.199 | 6.669 | 6.132 | 6.626 | 1,288,225 | +0.39(+6.31%) |
Nov 14, 2012 | 6.607 | 6.655 | 6.084 | 6.233 | 1,931,519 | -0.37(-5.60%) |
Nov 13, 2012 | 6.693 | 6.693 | 6.597 | 6.602 | 554,714 | -0.10(-1.43%) |
Nov 12, 2012 | 6.554 | 6.732 | 6.554 | 6.698 | 490,937 | +0.15(+2.35%) |
Nov 09, 2012 | 6.693 | 6.727 | 6.477 | 6.544 | 1,031,838 | -0.17(-2.50%) |
Nov 08, 2012 | 6.828 | 6.837 | 6.693 | 6.712 | 566,859 | -0.11(-1.55%) |
Nov 07, 2012 | 6.871 | 6.895 | 6.741 | 6.818 | 603,078 | -0.09(-1.25%) |
Nov 06, 2012 | 6.885 | 6.914 | 6.856 | 6.904 | 451,096 | +0.05(+0.70%) |
Nov 05, 2012 | 6.904 | 6.952 | 6.852 | 6.856 | 569,329 | -0.03(-0.42%) |
Nov 02, 2012 | 6.928 | 6.933 | 6.871 | 6.885 | 612,726 | +0.00(+0.00%) |
Nov 01, 2012 | 6.938 | 6.952 | 6.852 | 6.885 | 678,685 | -0.02(-0.35%) |
Oct 31, 2012 | 6.875 | 6.928 | 6.875 | 6.909 | 426,406 | +0.07(+0.98%) |
Oct 26, 2012 | 6.909 | 6.842 | 6.842 | 6.842 | 357,442 | -0.06(-0.90%) |
Oct 25, 2012 | 6.885 | 6.928 | 6.837 | 6.904 | 329,888 | +0.06(+0.91%) |
Oct 24, 2012 | 6.842 | 6.885 | 6.765 | 6.842 | 571,000 | +0.07(+0.99%) |
Oct 23, 2012 | 6.813 | 6.842 | 6.717 | 6.775 | 792,844 | -0.10(-1.47%) |
Oct 19, 2012 | 6.991 | 6.991 | 6.864 | 6.875 | 623,368 | -0.13(-1.92%) |
Oct 18, 2012 | 7.048 | 7.063 | 7.000 | 7.010 | 645,696 | -0.00(-0.07%) |
Oct 17, 2012 | 6.885 | 7.034 | 6.872 | 7.015 | 950,056 | +0.17(+2.45%) |
Oct 16, 2012 | 6.717 | 6.847 | 6.717 | 6.847 | 456,715 | +0.17(+2.59%) |
Oct 15, 2012 | 6.732 | 6.737 | 6.578 | 6.674 | 604,956 | -0.02(-0.36%) |
Oct 12, 2012 | 6.818 | 6.858 | 6.688 | 6.698 | 698,875 | -0.09(-1.34%) |
Oct 11, 2012 | 6.727 | 6.860 | 6.727 | 6.789 | 461,717 | +0.04(+0.64%) |
Oct 10, 2012 | 6.861 | 6.895 | 6.693 | 6.746 | 632,022 | -0.15(-2.16%) |
Oct 09, 2012 | 6.933 | 6.991 | 6.866 | 6.895 | 731,614 | -0.06(-0.90%) |
Oct 08, 2012 | 6.909 | 7.015 | 6.899 | 6.957 | 729,530 | +0.05(+0.69%) |
Oct 05, 2012 | 6.895 | 7.000 | 6.885 | 6.909 | 655,642 | +0.04(+0.56%) |
Oct 04, 2012 | 6.856 | 6.898 | 6.794 | 6.871 | 886,833 | +0.06(+0.85%) |
Oct 03, 2012 | 6.780 | 6.865 | 6.780 | 6.813 | 681,678 | +0.03(+0.42%) |
Oct 02, 2012 | 6.832 | 6.880 | 6.784 | 6.784 | 763,848 | -0.06(-0.84%) |