Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.835 | 8.048 | 7.783 | 8.011 | 19,881 | +0.21(+2.64%) |
Dec 28, 2012 | 7.731 | 7.886 | 7.731 | 7.805 | 14,624 | +0.03(+0.38%) |
Dec 27, 2012 | 7.754 | 7.879 | 7.754 | 7.776 | 15,995 | +0.03(+0.38%) |
Dec 26, 2012 | 7.916 | 7.916 | 7.731 | 7.746 | 20,095 | -0.06(-0.76%) |
Dec 24, 2012 | 7.820 | 7.916 | 7.805 | 7.805 | 13,832 | -0.03(-0.38%) |
Dec 21, 2012 | 7.864 | 7.923 | 7.525 | 7.835 | 129,371 | +0.00(+0.00%) |
Dec 20, 2012 | 7.481 | 7.879 | 7.481 | 7.835 | 18,206 | +0.15(+2.02%) |
Dec 19, 2012 | 7.695 | 7.790 | 7.658 | 7.680 | 32,765 | -0.07(-0.86%) |
Dec 18, 2012 | 7.503 | 7.746 | 7.496 | 7.746 | 25,445 | +0.25(+3.34%) |
Dec 17, 2012 | 7.525 | 7.577 | 7.444 | 7.496 | 48,990 | -0.03(-0.39%) |
Dec 14, 2012 | 7.481 | 7.532 | 7.451 | 7.525 | 9,367 | +0.04(+0.59%) |
Dec 13, 2012 | 7.488 | 7.510 | 7.444 | 7.481 | 8,908 | +0.01(+0.10%) |
Dec 12, 2012 | 7.525 | 7.525 | 7.444 | 7.473 | 11,820 | -0.01(-0.10%) |
Dec 11, 2012 | 7.407 | 7.518 | 7.371 | 7.481 | 26,675 | +0.11(+1.49%) |
Dec 10, 2012 | 7.371 | 7.400 | 7.349 | 7.371 | 53,053 | +0.00(+0.00%) |
Dec 07, 2012 | 7.385 | 7.393 | 7.297 | 7.371 | 20,339 | +0.04(+0.50%) |
Dec 06, 2012 | 7.371 | 7.371 | 7.312 | 7.334 | 8,065 | +0.04(+0.50%) |
Dec 05, 2012 | 7.341 | 7.407 | 7.297 | 7.297 | 14,541 | -0.03(-0.40%) |
Dec 04, 2012 | 7.334 | 7.341 | 7.283 | 7.327 | 4,676 | +0.00(+0.00%) |
Nov 30, 2012 | 7.437 | 7.444 | 7.283 | 7.327 | 37,208 | -0.08(-1.09%) |
Nov 29, 2012 | 7.400 | 7.444 | 7.334 | 7.407 | 159,146 | +0.07(+1.00%) |
Nov 28, 2012 | 7.283 | 7.371 | 7.283 | 7.334 | 39,835 | +0.05(+0.70%) |
Nov 27, 2012 | 7.305 | 7.371 | 7.268 | 7.283 | 57,871 | -0.01(-0.20%) |
Nov 26, 2012 | 7.305 | 7.334 | 7.268 | 7.297 | 9,408 | -0.02(-0.30%) |
Nov 23, 2012 | 7.297 | 7.371 | 7.275 | 7.319 | 8,534 | +0.01(+0.20%) |
Nov 21, 2012 | 7.224 | 7.305 | 7.162 | 7.305 | 6,109 | +0.07(+0.91%) |
Nov 20, 2012 | 7.224 | 7.290 | 7.224 | 7.239 | 8,861 | -0.01(-0.20%) |
Nov 19, 2012 | 7.253 | 7.283 | 7.224 | 7.253 | 12,485 | +0.10(+1.44%) |
Nov 16, 2012 | 6.960 | 7.253 | 6.931 | 7.151 | 33,982 | +0.18(+2.63%) |
Nov 15, 2012 | 7.261 | 7.261 | 6.967 | 6.967 | 27,040 | -0.29(-4.04%) |
Nov 14, 2012 | 7.319 | 7.319 | 7.239 | 7.261 | 15,667 | -0.03(-0.40%) |
Nov 13, 2012 | 7.261 | 7.327 | 7.261 | 7.290 | 7,874 | +0.03(+0.40%) |
Nov 12, 2012 | 7.268 | 7.385 | 7.261 | 7.261 | 3,524 | +0.00(+0.00%) |
Nov 09, 2012 | 7.224 | 7.327 | 7.224 | 7.261 | 13,269 | +0.01(+0.10%) |
Nov 08, 2012 | 7.261 | 7.375 | 7.253 | 7.253 | 14,285 | -0.04(-0.50%) |
Nov 07, 2012 | 7.283 | 7.341 | 7.283 | 7.290 | 32,746 | -0.05(-0.70%) |
Nov 06, 2012 | 7.349 | 7.371 | 7.334 | 7.341 | 52,469 | -0.01(-0.10%) |
Nov 05, 2012 | 7.319 | 7.407 | 7.312 | 7.349 | 34,013 | +0.01(+0.20%) |
Nov 02, 2012 | 7.378 | 7.378 | 7.275 | 7.334 | 23,251 | -0.02(-0.30%) |
Nov 01, 2012 | 7.334 | 7.400 | 7.297 | 7.356 | 71,859 | -0.04(-0.50%) |
Oct 31, 2012 | 7.312 | 7.393 | 7.297 | 7.393 | 85,602 | +0.06(+0.80%) |
Oct 26, 2012 | 7.371 | 7.334 | 7.334 | 7.334 | 19,225 | -0.02(-0.30%) |
Oct 25, 2012 | 7.341 | 7.378 | 7.334 | 7.356 | 29,230 | -0.11(-1.47%) |
Oct 24, 2012 | 7.459 | 7.481 | 7.451 | 7.466 | 2,636 | +0.14(+1.90%) |
Oct 23, 2012 | 7.378 | 7.378 | 7.297 | 7.327 | 9,690 | -0.01(-0.10%) |
Oct 19, 2012 | 7.305 | 7.393 | 7.195 | 7.334 | 26,530 | -0.02(-0.30%) |
Oct 18, 2012 | 7.393 | 7.451 | 7.319 | 7.356 | 25,868 | -0.07(-0.89%) |
Oct 17, 2012 | 7.422 | 7.429 | 7.330 | 7.422 | 21,352 | -0.01(-0.20%) |
Oct 16, 2012 | 7.518 | 7.518 | 7.275 | 7.437 | 15,427 | -0.04(-0.49%) |
Oct 15, 2012 | 7.341 | 7.473 | 7.341 | 7.473 | 10,917 | +0.13(+1.80%) |
Oct 12, 2012 | 7.407 | 7.407 | 7.195 | 7.341 | 54,344 | -0.07(-0.89%) |
Oct 11, 2012 | 7.437 | 7.437 | 7.319 | 7.407 | 32,992 | -0.04(-0.49%) |
Oct 10, 2012 | 7.363 | 7.495 | 7.356 | 7.444 | 19,684 | +0.06(+0.79%) |
Oct 09, 2012 | 7.268 | 7.407 | 7.261 | 7.385 | 34,447 | +0.09(+1.21%) |
Oct 08, 2012 | 7.385 | 7.385 | 7.114 | 7.297 | 34,237 | -0.12(-1.68%) |
Oct 05, 2012 | 7.495 | 7.515 | 7.394 | 7.422 | 32,106 | -0.04(-0.49%) |
Oct 04, 2012 | 7.518 | 7.554 | 7.427 | 7.459 | 21,314 | -0.06(-0.78%) |
Oct 03, 2012 | 7.650 | 7.650 | 7.334 | 7.518 | 10,164 | -0.12(-1.54%) |
Oct 02, 2012 | 7.606 | 7.678 | 7.606 | 7.635 | 9,870 | +0.07(+0.87%) |