Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.126 | 8.260 | 8.045 | 8.188 | 29,888 | +0.08(+0.99%) |
Dec 28, 2012 | 7.974 | 8.233 | 7.974 | 8.108 | 19,693 | +0.09(+1.11%) |
Dec 27, 2012 | 8.009 | 8.081 | 7.991 | 8.018 | 28,627 | -0.01(-0.11%) |
Dec 26, 2012 | 8.126 | 8.126 | 7.991 | 8.027 | 33,762 | -0.04(-0.55%) |
Dec 24, 2012 | 8.126 | 8.135 | 8.018 | 8.072 | 13,028 | -0.07(-0.88%) |
Dec 21, 2012 | 8.260 | 8.260 | 7.911 | 8.143 | 151,704 | -0.15(-1.83%) |
Dec 20, 2012 | 8.179 | 8.367 | 8.126 | 8.295 | 54,237 | +0.15(+1.87%) |
Dec 19, 2012 | 7.965 | 8.179 | 7.884 | 8.143 | 72,212 | +0.16(+2.02%) |
Dec 18, 2012 | 7.598 | 8.000 | 7.598 | 7.983 | 86,032 | +0.31(+4.08%) |
Dec 17, 2012 | 7.750 | 7.750 | 7.625 | 7.670 | 46,663 | -0.02(-0.23%) |
Dec 14, 2012 | 7.509 | 7.795 | 7.509 | 7.688 | 32,964 | +0.13(+1.78%) |
Dec 13, 2012 | 7.607 | 7.795 | 7.518 | 7.553 | 33,402 | -0.08(-1.05%) |
Dec 12, 2012 | 7.750 | 7.750 | 7.589 | 7.634 | 43,242 | -0.07(-0.93%) |
Dec 11, 2012 | 7.634 | 7.822 | 7.465 | 7.705 | 59,931 | +0.11(+1.41%) |
Dec 10, 2012 | 7.348 | 7.598 | 7.339 | 7.598 | 38,027 | +0.29(+4.04%) |
Dec 07, 2012 | 7.393 | 7.393 | 7.250 | 7.303 | 29,499 | -0.04(-0.61%) |
Dec 06, 2012 | 7.321 | 7.366 | 7.115 | 7.348 | 25,065 | -0.01(-0.12%) |
Dec 05, 2012 | 7.410 | 7.464 | 7.232 | 7.357 | 15,431 | -0.04(-0.60%) |
Dec 04, 2012 | 7.464 | 7.571 | 7.384 | 7.402 | 15,423 | +0.14(+1.97%) |
Nov 30, 2012 | 7.151 | 7.321 | 7.124 | 7.258 | 37,972 | +0.11(+1.50%) |
Nov 29, 2012 | 7.151 | 7.267 | 7.115 | 7.151 | 69,959 | +0.01(+0.13%) |
Nov 28, 2012 | 7.053 | 7.205 | 6.901 | 7.142 | 28,354 | +0.04(+0.50%) |
Nov 27, 2012 | 7.151 | 7.285 | 6.937 | 7.107 | 35,395 | -0.04(-0.50%) |
Nov 26, 2012 | 7.178 | 7.241 | 7.115 | 7.142 | 27,911 | -0.10(-1.36%) |
Nov 23, 2012 | 6.883 | 7.250 | 6.838 | 7.241 | 41,359 | +0.39(+5.74%) |
Nov 21, 2012 | 6.785 | 6.847 | 6.660 | 6.847 | 14,760 | +0.06(+0.92%) |
Nov 20, 2012 | 6.660 | 6.829 | 6.588 | 6.785 | 19,507 | +0.13(+1.88%) |
Nov 19, 2012 | 6.597 | 6.686 | 6.543 | 6.660 | 50,540 | +0.11(+1.64%) |
Nov 16, 2012 | 6.561 | 6.597 | 6.338 | 6.552 | 77,643 | -0.03(-0.41%) |
Nov 15, 2012 | 6.874 | 6.892 | 6.579 | 6.579 | 63,076 | -0.31(-4.54%) |
Nov 14, 2012 | 6.838 | 7.017 | 6.803 | 6.892 | 88,640 | +0.05(+0.78%) |
Nov 13, 2012 | 6.740 | 6.883 | 6.525 | 6.838 | 51,971 | +0.07(+1.06%) |
Nov 12, 2012 | 6.534 | 7.151 | 6.534 | 6.767 | 41,627 | +0.28(+4.27%) |
Nov 09, 2012 | 6.758 | 6.776 | 6.320 | 6.490 | 145,813 | -0.34(-4.97%) |
Nov 08, 2012 | 6.257 | 7.339 | 6.168 | 6.829 | 173,339 | -0.45(-6.14%) |
Nov 07, 2012 | 7.321 | 7.393 | 7.133 | 7.276 | 121,162 | -0.13(-1.69%) |
Nov 06, 2012 | 7.428 | 7.509 | 7.366 | 7.402 | 71,373 | +0.01(+0.12%) |
Nov 05, 2012 | 7.402 | 7.491 | 7.357 | 7.393 | 45,370 | +0.03(+0.36%) |
Nov 02, 2012 | 7.527 | 7.598 | 7.366 | 7.366 | 54,087 | -0.16(-2.14%) |
Nov 01, 2012 | 7.384 | 7.643 | 7.348 | 7.527 | 84,097 | +0.13(+1.69%) |
Oct 31, 2012 | 7.464 | 7.482 | 7.267 | 7.402 | 36,316 | -0.08(-1.08%) |
Oct 26, 2012 | 7.652 | 7.482 | 7.482 | 7.482 | 25,729 | -0.16(-2.11%) |
Oct 25, 2012 | 7.410 | 7.688 | 7.410 | 7.643 | 85,558 | +0.30(+4.14%) |
Oct 24, 2012 | 7.214 | 7.589 | 7.205 | 7.339 | 77,756 | +0.19(+2.63%) |
Oct 23, 2012 | 7.151 | 7.232 | 6.883 | 7.151 | 84,566 | -0.15(-2.08%) |
Oct 19, 2012 | 7.419 | 7.473 | 7.214 | 7.303 | 72,227 | -0.18(-2.39%) |
Oct 18, 2012 | 7.813 | 7.813 | 7.482 | 7.482 | 53,665 | -0.33(-4.23%) |
Oct 17, 2012 | 7.580 | 7.822 | 7.375 | 7.813 | 33,199 | +0.24(+3.19%) |
Oct 16, 2012 | 7.679 | 7.679 | 7.545 | 7.571 | 42,094 | -0.06(-0.82%) |
Oct 15, 2012 | 7.688 | 7.759 | 7.607 | 7.634 | 48,045 | -0.05(-0.70%) |
Oct 12, 2012 | 7.884 | 7.929 | 7.670 | 7.688 | 26,228 | -0.20(-2.49%) |
Oct 11, 2012 | 7.974 | 7.983 | 7.813 | 7.884 | 31,799 | +0.01(+0.11%) |
Oct 10, 2012 | 7.777 | 7.920 | 7.697 | 7.875 | 78,947 | +0.13(+1.73%) |
Oct 09, 2012 | 7.831 | 7.840 | 7.607 | 7.741 | 49,311 | -0.05(-0.69%) |
Oct 08, 2012 | 7.750 | 7.973 | 7.634 | 7.795 | 71,293 | -0.03(-0.34%) |
Oct 05, 2012 | 8.152 | 8.152 | 7.768 | 7.822 | 53,406 | -0.26(-3.21%) |
Oct 04, 2012 | 8.000 | 8.108 | 7.795 | 8.081 | 47,844 | +0.07(+0.89%) |
Oct 03, 2012 | 7.893 | 8.269 | 7.866 | 8.009 | 102,951 | +0.11(+1.36%) |
Oct 02, 2012 | 7.929 | 7.929 | 7.688 | 7.902 | 73,147 | +0.04(+0.57%) |