Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.615 | 7.720 | 7.593 | 7.686 | 210,045 | +0.04(+0.58%) |
Dec 28, 2012 | 7.576 | 7.708 | 7.559 | 7.642 | 169,698 | +0.04(+0.58%) |
Dec 27, 2012 | 7.604 | 7.626 | 7.565 | 7.598 | 211,838 | -0.01(-0.07%) |
Dec 26, 2012 | 7.626 | 7.736 | 7.593 | 7.604 | 136,463 | -0.07(-0.94%) |
Dec 24, 2012 | 7.653 | 7.725 | 7.653 | 7.675 | 63,746 | -0.03(-0.36%) |
Dec 21, 2012 | 7.653 | 7.713 | 7.576 | 7.703 | 198,319 | +0.08(+1.09%) |
Dec 20, 2012 | 7.747 | 7.785 | 7.598 | 7.620 | 336,856 | -0.14(-1.85%) |
Dec 19, 2012 | 7.653 | 7.769 | 7.653 | 7.764 | 128,670 | +0.08(+1.08%) |
Dec 18, 2012 | 7.620 | 7.736 | 7.577 | 7.681 | 179,394 | +0.04(+0.58%) |
Dec 17, 2012 | 7.753 | 7.786 | 7.598 | 7.637 | 231,688 | -0.14(-1.78%) |
Dec 14, 2012 | 7.736 | 7.775 | 7.708 | 7.775 | 370,245 | +0.03(+0.43%) |
Dec 13, 2012 | 7.874 | 7.880 | 7.736 | 7.742 | 262,522 | -0.09(-1.13%) |
Dec 12, 2012 | 7.885 | 7.924 | 7.819 | 7.830 | 183,886 | -0.02(-0.29%) |
Dec 11, 2012 | 7.847 | 7.891 | 7.824 | 7.853 | 141,250 | +0.02(+0.21%) |
Dec 10, 2012 | 7.885 | 7.907 | 7.820 | 7.836 | 161,243 | -0.04(-0.49%) |
Dec 07, 2012 | 7.858 | 7.929 | 7.833 | 7.874 | 172,922 | +0.06(+0.77%) |
Dec 06, 2012 | 7.913 | 7.918 | 7.787 | 7.814 | 235,972 | -0.07(-0.90%) |
Dec 05, 2012 | 7.885 | 7.940 | 7.847 | 7.885 | 147,994 | +0.01(+0.14%) |
Dec 04, 2012 | 7.902 | 7.929 | 7.853 | 7.874 | 197,903 | -0.10(-1.24%) |
Nov 30, 2012 | 7.902 | 7.979 | 7.891 | 7.973 | 155,020 | +0.07(+0.90%) |
Nov 29, 2012 | 7.918 | 7.968 | 7.858 | 7.902 | 196,726 | -0.05(-0.69%) |
Nov 28, 2012 | 7.880 | 7.979 | 7.820 | 7.957 | 217,942 | +0.14(+1.75%) |
Nov 27, 2012 | 7.770 | 7.946 | 7.770 | 7.820 | 306,072 | +0.01(+0.14%) |
Nov 26, 2012 | 7.880 | 7.894 | 7.776 | 7.809 | 153,498 | -0.09(-1.18%) |
Nov 23, 2012 | 7.902 | 7.924 | 7.869 | 7.902 | 30,458 | +0.01(+0.14%) |
Nov 21, 2012 | 7.913 | 7.967 | 7.891 | 7.891 | 128,420 | -0.03(-0.35%) |
Nov 20, 2012 | 8.001 | 8.001 | 7.891 | 7.918 | 130,565 | -0.05(-0.69%) |
Nov 19, 2012 | 7.770 | 8.017 | 7.770 | 7.973 | 229,601 | +0.15(+1.96%) |
Nov 16, 2012 | 7.660 | 7.820 | 7.644 | 7.820 | 175,842 | +0.16(+2.15%) |
Nov 15, 2012 | 7.644 | 7.677 | 7.551 | 7.655 | 221,929 | +0.01(+0.07%) |
Nov 14, 2012 | 7.781 | 7.781 | 7.633 | 7.649 | 181,165 | -0.14(-1.76%) |
Nov 13, 2012 | 7.809 | 7.809 | 7.726 | 7.787 | 102,359 | +0.00(+0.02%) |
Nov 12, 2012 | 7.845 | 7.884 | 7.763 | 7.785 | 103,601 | -0.02(-0.21%) |
Nov 09, 2012 | 7.976 | 7.982 | 7.780 | 7.802 | 243,552 | -0.15(-1.86%) |
Nov 08, 2012 | 7.791 | 7.949 | 7.763 | 7.949 | 173,470 | +0.16(+2.11%) |
Nov 07, 2012 | 7.709 | 7.813 | 7.709 | 7.785 | 151,723 | +0.05(+0.71%) |
Nov 06, 2012 | 7.676 | 7.731 | 7.665 | 7.731 | 136,238 | +0.02(+0.28%) |
Nov 05, 2012 | 7.714 | 7.731 | 7.632 | 7.709 | 262,648 | -0.02(-0.28%) |
Nov 02, 2012 | 7.676 | 7.731 | 7.632 | 7.731 | 206,496 | +0.06(+0.75%) |
Nov 01, 2012 | 7.709 | 7.731 | 7.660 | 7.673 | 111,160 | -0.03(-0.39%) |
Oct 31, 2012 | 7.681 | 7.725 | 7.654 | 7.703 | 145,604 | +0.01(+0.14%) |
Oct 26, 2012 | 7.725 | 7.692 | 7.692 | 7.692 | 228,431 | +0.04(+0.50%) |
Oct 25, 2012 | 7.676 | 7.676 | 7.632 | 7.654 | 186,931 | -0.05(-0.71%) |
Oct 24, 2012 | 7.649 | 7.720 | 7.649 | 7.709 | 117,667 | +0.04(+0.50%) |
Oct 23, 2012 | 7.660 | 7.681 | 7.645 | 7.671 | 93,142 | +0.00(+0.00%) |
Oct 19, 2012 | 7.681 | 7.681 | 7.627 | 7.671 | 102,290 | +0.02(+0.29%) |
Oct 18, 2012 | 7.665 | 7.681 | 7.643 | 7.649 | 72,545 | -0.01(-0.14%) |
Oct 17, 2012 | 7.643 | 7.692 | 7.638 | 7.660 | 112,321 | +0.02(+0.21%) |
Oct 16, 2012 | 7.654 | 7.660 | 7.621 | 7.643 | 87,933 | -0.02(-0.21%) |
Oct 15, 2012 | 7.660 | 7.671 | 7.638 | 7.660 | 79,454 | +0.04(+0.50%) |
Oct 12, 2012 | 7.616 | 7.649 | 7.610 | 7.621 | 123,490 | -0.01(-0.07%) |
Oct 11, 2012 | 7.632 | 7.660 | 7.621 | 7.627 | 98,355 | +0.00(+0.02%) |
Oct 10, 2012 | 7.615 | 7.625 | 7.595 | 7.625 | 129,374 | -0.01(-0.07%) |
Oct 09, 2012 | 7.658 | 7.680 | 7.620 | 7.631 | 130,152 | -0.02(-0.21%) |
Oct 08, 2012 | 7.587 | 7.653 | 7.582 | 7.647 | 172,450 | +0.08(+1.08%) |
Oct 05, 2012 | 7.571 | 7.642 | 7.560 | 7.566 | 103,587 | -0.01(-0.14%) |
Oct 04, 2012 | 7.577 | 7.609 | 7.560 | 7.577 | 109,104 | -0.02(-0.21%) |
Oct 03, 2012 | 7.647 | 7.647 | 7.560 | 7.593 | 197,176 | -0.02(-0.29%) |
Oct 02, 2012 | 7.620 | 7.653 | 7.593 | 7.615 | 127,264 | -0.01(-0.14%) |