Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.930 | 8.050 | 7.930 | 8.050 | 1,400 | +0.06(+0.75%) |
Dec 27, 2012 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | -0.31(-3.73%) |
Dec 26, 2012 | 8.270 | 8.300 | 8.270 | 8.300 | 1,200 | +0.00(+0.00%) |
Dec 24, 2012 | 8.400 | 8.490 | 8.300 | 8.300 | 955 | -0.20(-2.35%) |
Dec 20, 2012 | 8.750 | 8.500 | 8.500 | 8.500 | 600 | -0.25(-2.86%) |
Dec 19, 2012 | 8.560 | 8.750 | 8.430 | 8.750 | 1,140 | -0.25(-2.78%) |
Dec 18, 2012 | 8.190 | 9.000 | 8.000 | 9.000 | 9,528 | +0.90(+11.11%) |
Dec 17, 2012 | 8.056 | 8.305 | 8.056 | 8.100 | 3,806 | +0.04(+0.55%) |
Dec 14, 2012 | 8.385 | 8.411 | 7.886 | 8.056 | 11,418 | -0.30(-3.62%) |
Dec 13, 2012 | 8.002 | 8.358 | 8.001 | 8.358 | 7,600 | +0.48(+6.10%) |
Dec 12, 2012 | 7.637 | 8.020 | 7.637 | 7.877 | 8,096 | +0.24(+3.15%) |
Dec 11, 2012 | 7.165 | 7.642 | 7.165 | 7.637 | 1,889 | +0.52(+7.25%) |
Dec 06, 2012 | 7.121 | 7.121 | 7.121 | 7.121 | 337 | +0.15(+2.17%) |
Dec 05, 2012 | 7.299 | 7.299 | 6.970 | 6.970 | 1,011 | -0.52(-6.90%) |
Dec 04, 2012 | 7.335 | 7.486 | 7.299 | 7.486 | 674 | +0.36(+5.12%) |
Nov 30, 2012 | 7.121 | 7.121 | 7.121 | 7.121 | 561 | -0.09(-1.23%) |
Nov 28, 2012 | 7.210 | 7.210 | 7.210 | 7.210 | 112 | +0.04(+0.50%) |
Nov 26, 2012 | 6.961 | 7.174 | 7.174 | 7.174 | 449 | +0.23(+3.33%) |
Nov 23, 2012 | 7.121 | 7.121 | 6.943 | 6.943 | 1,909 | -0.22(-3.11%) |
Nov 21, 2012 | 7.130 | 7.192 | 7.121 | 7.165 | 1,572 | -0.31(-4.17%) |
Nov 20, 2012 | 7.210 | 7.504 | 7.085 | 7.477 | 3,438 | +0.53(+7.68%) |
Nov 19, 2012 | 6.943 | 6.944 | 6.943 | 6.944 | 878 | -0.03(-0.37%) |
Nov 16, 2012 | 6.943 | 6.970 | 6.943 | 6.970 | 224 | +0.03(+0.38%) |
Nov 14, 2012 | 6.996 | 6.943 | 6.943 | 6.943 | 1,235 | -0.33(-4.53%) |
Nov 13, 2012 | 6.996 | 7.272 | 6.996 | 7.272 | 674 | -0.15(-2.04%) |
Nov 09, 2012 | 7.424 | 7.424 | 7.424 | 7.424 | 0 | +0.53(+7.61%) |
Nov 06, 2012 | 6.925 | 6.898 | 6.898 | 6.898 | 1,123 | -0.20(-2.76%) |
Nov 02, 2012 | 7.094 | 7.094 | 7.094 | 7.094 | 1,011 | -0.05(-0.75%) |
Nov 01, 2012 | 7.152 | 7.165 | 7.148 | 7.148 | 674 | -0.03(-0.37%) |
Oct 19, 2012 | 7.174 | 7.174 | 7.174 | 7.174 | 449 | +0.09(+1.26%) |
Oct 17, 2012 | 7.085 | 7.085 | 7.085 | 7.085 | 0 | +0.01(+0.13%) |
Oct 16, 2012 | 7.076 | 7.076 | 7.076 | 7.076 | 337 | +0.18(+2.58%) |
Oct 11, 2012 | 6.898 | 6.898 | 6.898 | 6.898 | 449 | -0.01(-0.17%) |
Oct 10, 2012 | 6.987 | 6.987 | 6.910 | 6.910 | 224 | -0.05(-0.72%) |
Oct 03, 2012 | 6.961 | 6.961 | 6.961 | 6.961 | 224 | -0.16(-2.25%) |
Sep 21, 2012 | 7.121 | 7.121 | 7.121 | 7.121 | 0 | +0.00(+0.00%) |
Sep 18, 2012 | 7.121 | 7.121 | 7.121 | 7.121 | 1,348 | +0.22(+3.23%) |
Sep 14, 2012 | 6.898 | 6.898 | 6.898 | 6.898 | 1,123 | +0.04(+0.52%) |
Sep 05, 2012 | 6.863 | 6.863 | 6.863 | 6.863 | 112 | +0.01(+0.13%) |
Aug 31, 2012 | 7.103 | 6.854 | 6.854 | 6.854 | 2,920 | -0.28(-3.87%) |
Aug 30, 2012 | 7.130 | 7.130 | 7.130 | 7.130 | 561 | -0.35(-4.64%) |
Aug 21, 2012 | 7.299 | 7.477 | 7.477 | 7.477 | 1,348 | +0.22(+3.07%) |
Aug 17, 2012 | 7.148 | 7.254 | 7.254 | 7.254 | 449 | -0.51(-6.54%) |
Aug 16, 2012 | 7.762 | 7.762 | 7.762 | 7.762 | 112 | +0.11(+1.40%) |
Aug 11, 2012 | 7.655 | 7.655 | 7.655 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 7.272 | 7.655 | 7.272 | 7.655 | 1,685 | +0.53(+7.50%) |
Aug 09, 2012 | 7.121 | 7.121 | 7.121 | 7.121 | 337 | -0.48(-6.32%) |
Jul 30, 2012 | 7.121 | 7.602 | 7.602 | 7.602 | 224 | -0.59(-7.17%) |
Jul 25, 2012 | 8.278 | 8.189 | 8.189 | 8.189 | 561 | -0.09(-1.08%) |
Jul 23, 2012 | 8.278 | 8.278 | 8.278 | 8.278 | 224 | -0.13(-1.59%) |
Jul 19, 2012 | 7.788 | 8.412 | 8.412 | 8.412 | 1,460 | +0.85(+11.18%) |
Jul 17, 2012 | 7.566 | 7.566 | 7.566 | 7.566 | 561 | +0.02(+0.24%) |
Jul 14, 2012 | 7.548 | 7.548 | 7.548 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 7.121 | 7.566 | 7.121 | 7.548 | 3,258 | +0.43(+6.00%) |
Jul 12, 2012 | 7.094 | 7.121 | 7.094 | 7.121 | 561 | +0.18(+2.56%) |
Jul 10, 2012 | 6.943 | 6.943 | 6.943 | 6.943 | 0 | +0.00(+0.00%) |
Jul 05, 2012 | 6.934 | 6.943 | 6.943 | 6.943 | 224 | -0.10(-1.39%) |
Jul 03, 2012 | 6.934 | 7.174 | 6.934 | 7.041 | 898 | -0.30(-4.12%) |
Jul 02, 2012 | 7.121 | 7.343 | 7.121 | 7.343 | 2,977 | +0.56(+8.27%) |
Jun 29, 2012 | 6.783 | 6.783 | 6.783 | 6.783 | 112 | +0.01(+0.13%) |
Jun 26, 2012 | 6.898 | 6.774 | 6.774 | 6.774 | 4,606 | -0.12(-1.81%) |
Jun 20, 2012 | 6.898 | 6.898 | 6.898 | 6.898 | 561 | +0.00(+0.00%) |
Jun 18, 2012 | 6.898 | 6.898 | 6.898 | 6.898 | 0 | +0.00(+0.00%) |
Jun 10, 2012 | 6.898 | 6.898 | 6.898 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 6.898 | 6.898 | 6.898 | 6.898 | 337 | +0.00(+0.00%) |
Jun 05, 2012 | 6.898 | 6.898 | 6.898 | 6.898 | 224 | +0.00(+0.00%) |
Jun 01, 2012 | 6.898 | 6.898 | 6.898 | 6.898 | 0 | -0.00(-0.00%) |
May 31, 2012 | 6.898 | 6.898 | 6.898 | 6.898 | 112 | -0.20(-2.76%) |
May 30, 2012 | 7.094 | 7.094 | 7.094 | 7.094 | 112 | -0.03(-0.37%) |
May 29, 2012 | 7.121 | 7.121 | 7.121 | 7.121 | 449 | +0.08(+1.14%) |
May 24, 2012 | 7.041 | 7.041 | 7.041 | 7.041 | 224 | +0.14(+2.06%) |
May 22, 2012 | 6.898 | 6.898 | 6.898 | 6.898 | 561 | -0.45(-6.06%) |
May 17, 2012 | 7.361 | 7.343 | 7.343 | 7.343 | 561 | -0.20(-2.60%) |
May 14, 2012 | 7.539 | 7.539 | 7.539 | 7.539 | 112 | -0.03(-0.35%) |
May 11, 2012 | 7.557 | 7.566 | 7.343 | 7.566 | 2,350 | +0.00(+0.00%) |
May 10, 2012 | 7.548 | 7.566 | 7.548 | 7.566 | 996 | +0.22(+3.03%) |
May 09, 2012 | 7.343 | 7.343 | 7.343 | 7.343 | 337 | +0.00(+0.00%) |
May 08, 2012 | 7.343 | 7.343 | 7.343 | 7.343 | 112 | -0.00(-0.00%) |
May 07, 2012 | 7.344 | 7.344 | 7.344 | 7.344 | 201 | -0.08(-1.08%) |
May 04, 2012 | 7.682 | 7.682 | 7.388 | 7.424 | 1,572 | -0.19(-2.46%) |
May 02, 2012 | 7.343 | 7.610 | 7.610 | 7.610 | 337 | +0.27(+3.64%) |
May 01, 2012 | 7.343 | 7.343 | 7.343 | 7.343 | 280 | -0.00(-0.00%) |
Apr 30, 2012 | 7.343 | 7.344 | 7.343 | 7.344 | 393 | +0.00(+0.00%) |
Apr 27, 2012 | 7.121 | 7.343 | 7.121 | 7.343 | 1,123 | +0.63(+9.42%) |
Apr 25, 2012 | 7.566 | 6.711 | 6.711 | 6.711 | 3,932 | -0.86(-11.30%) |
Apr 24, 2012 | 7.121 | 7.567 | 7.121 | 7.567 | 2,715 | -0.07(-0.92%) |
Apr 20, 2012 | 8.331 | 7.637 | 7.637 | 7.637 | 1,123 | -0.69(-8.24%) |
Apr 19, 2012 | 7.611 | 8.323 | 7.611 | 8.323 | 2,911 | +0.54(+6.98%) |
Apr 16, 2012 | 7.566 | 7.780 | 7.780 | 7.780 | 1,572 | +0.23(+3.07%) |
Apr 12, 2012 | 7.130 | 7.548 | 7.548 | 7.548 | 4,830 | -0.11(-1.40%) |
Apr 11, 2012 | 7.566 | 7.655 | 7.566 | 7.655 | 1,967 | +0.04(+0.47%) |
Apr 09, 2012 | 8.234 | 7.619 | 7.619 | 7.619 | 786 | -0.21(-2.73%) |
Apr 05, 2012 | 7.797 | 7.833 | 7.788 | 7.833 | 786 | -0.40(-4.86%) |
Apr 03, 2012 | 8.189 | 8.234 | 8.234 | 8.234 | 674 | +0.13(+1.65%) |
Mar 30, 2012 | 7.593 | 8.100 | 8.100 | 8.100 | 4,718 | +0.53(+6.93%) |
Mar 27, 2012 | 7.575 | 7.575 | 7.575 | 7.575 | 2,246 | -0.44(-5.44%) |
Mar 26, 2012 | 8.011 | 8.011 | 8.011 | 8.011 | 224 | +0.29(+3.81%) |
Mar 23, 2012 | 7.699 | 7.717 | 7.699 | 7.717 | 561 | +1.17(+17.96%) |
Mar 20, 2012 | 6.507 | 6.542 | 6.542 | 6.542 | 449 | -0.36(-5.28%) |
Mar 15, 2012 | 6.907 | 6.907 | 6.907 | 6.907 | 0 | -0.12(-1.65%) |
Mar 01, 2012 | 6.907 | 7.023 | 7.023 | 7.023 | 337 | +0.20(+2.87%) |
Feb 29, 2012 | 6.961 | 6.961 | 6.827 | 6.827 | 224 | -1.23(-15.25%) |
Feb 24, 2012 | 7.975 | 8.056 | 8.056 | 8.056 | 1,348 | +0.27(+3.43%) |
Feb 23, 2012 | 7.788 | 7.788 | 7.788 | 7.788 | 224 | +0.07(+0.92%) |
Feb 22, 2012 | 7.780 | 7.780 | 7.717 | 7.717 | 449 | -0.06(-0.80%) |
Feb 21, 2012 | 7.780 | 7.780 | 7.780 | 7.780 | 393 | -0.14(-1.80%) |
Feb 17, 2012 | 7.922 | 7.922 | 7.788 | 7.922 | 4,055 | +0.63(+8.67%) |
Feb 16, 2012 | 6.756 | 7.290 | 6.756 | 7.290 | 898 | +0.77(+11.73%) |
Feb 15, 2012 | 7.032 | 7.032 | 6.525 | 6.525 | 786 | -1.43(-18.01%) |
Feb 14, 2012 | 7.966 | 7.966 | 7.646 | 7.958 | 1,946 | +0.04(+0.45%) |
Feb 13, 2012 | 7.655 | 7.922 | 7.637 | 7.922 | 1,853 | +0.24(+3.13%) |
Feb 10, 2012 | 7.539 | 7.682 | 7.539 | 7.682 | 244 | -0.13(-1.71%) |
Feb 09, 2012 | 7.424 | 7.815 | 7.424 | 7.815 | 1,348 | +0.53(+7.20%) |
Feb 08, 2012 | 7.566 | 7.566 | 7.032 | 7.290 | 3,370 | +0.55(+8.16%) |
Feb 07, 2012 | 6.703 | 6.740 | 6.676 | 6.740 | 906 | +0.28(+4.30%) |
Feb 06, 2012 | 6.462 | 6.462 | 6.462 | 6.462 | 898 | +0.09(+1.40%) |
Feb 03, 2012 | 6.373 | 6.373 | 6.373 | 6.373 | 674 | -0.01(-0.14%) |
Feb 02, 2012 | 6.275 | 6.382 | 6.186 | 6.382 | 1,814 | +0.04(+0.56%) |
Feb 01, 2012 | 6.275 | 6.355 | 6.275 | 6.346 | 747 | +0.07(+1.13%) |
Jan 30, 2012 | 6.275 | 6.275 | 6.275 | 6.275 | 0 | +0.02(+0.28%) |
Jan 26, 2012 | 6.257 | 6.257 | 6.257 | 6.257 | 0 | -0.29(-4.48%) |
Jan 24, 2012 | 6.551 | 6.551 | 6.551 | 6.551 | 0 | -0.04(-0.67%) |
Jan 20, 2012 | 6.907 | 6.596 | 6.596 | 6.596 | 4,044 | -0.21(-3.14%) |
Jan 19, 2012 | 7.263 | 7.263 | 6.809 | 6.809 | 2,246 | -0.20(-2.92%) |
Jan 18, 2012 | 6.818 | 7.014 | 6.809 | 7.014 | 2,022 | +0.39(+5.91%) |
Jan 12, 2012 | 7.254 | 6.622 | 6.622 | 6.622 | 3,258 | -0.23(-3.38%) |
Jan 11, 2012 | 6.676 | 7.121 | 6.667 | 6.854 | 4,381 | +0.36(+5.48%) |
Jan 06, 2012 | 6.525 | 6.498 | 6.498 | 6.498 | 8,201 | -0.23(-3.44%) |
Jan 05, 2012 | 6.685 | 6.898 | 6.685 | 6.729 | 1,123 | +0.05(+0.68%) |