Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.215 | 8.634 | 8.141 | 8.607 | 1,380,454 | +0.39(+4.77%) |
Dec 28, 2012 | 8.215 | 8.418 | 8.182 | 8.215 | 1,234,810 | -0.02(-0.25%) |
Dec 27, 2012 | 8.364 | 8.431 | 8.168 | 8.236 | 1,293,145 | -0.13(-1.53%) |
Dec 26, 2012 | 8.472 | 8.512 | 8.283 | 8.364 | 1,166,843 | -0.07(-0.88%) |
Dec 24, 2012 | 8.445 | 8.566 | 8.323 | 8.438 | 804,352 | -0.03(-0.40%) |
Dec 21, 2012 | 8.560 | 8.614 | 8.411 | 8.472 | 2,811,475 | -0.26(-2.94%) |
Dec 20, 2012 | 7.763 | 9.005 | 7.709 | 8.728 | 6,364,442 | +0.95(+12.14%) |
Dec 19, 2012 | 7.770 | 7.864 | 7.763 | 7.783 | 1,985,153 | +0.02(+0.26%) |
Dec 18, 2012 | 7.736 | 7.783 | 7.658 | 7.763 | 2,308,248 | +0.04(+0.52%) |
Dec 17, 2012 | 7.709 | 7.885 | 7.682 | 7.723 | 1,483,381 | +0.02(+0.26%) |
Dec 14, 2012 | 7.709 | 7.770 | 7.561 | 7.702 | 1,123,935 | -0.05(-0.70%) |
Dec 13, 2012 | 7.709 | 7.817 | 7.656 | 7.756 | 1,043,101 | +0.03(+0.44%) |
Dec 12, 2012 | 7.749 | 7.783 | 7.636 | 7.723 | 1,946,275 | +0.02(+0.26%) |
Dec 11, 2012 | 7.729 | 7.782 | 7.676 | 7.702 | 927,381 | -0.01(-0.09%) |
Dec 10, 2012 | 7.736 | 7.803 | 7.656 | 7.709 | 919,919 | -0.02(-0.26%) |
Dec 07, 2012 | 7.702 | 7.743 | 7.569 | 7.729 | 846,448 | +0.07(+0.87%) |
Dec 06, 2012 | 7.575 | 7.662 | 7.408 | 7.662 | 828,880 | +0.07(+0.88%) |
Dec 05, 2012 | 7.910 | 7.910 | 7.562 | 7.595 | 973,826 | -0.31(-3.90%) |
Dec 04, 2012 | 7.696 | 7.923 | 7.669 | 7.903 | 1,663,776 | +0.11(+1.37%) |
Nov 30, 2012 | 7.836 | 7.857 | 7.769 | 7.796 | 1,469,429 | -0.01(-0.09%) |
Nov 29, 2012 | 7.729 | 7.903 | 7.662 | 7.803 | 1,756,603 | +0.13(+1.66%) |
Nov 28, 2012 | 7.676 | 7.682 | 7.455 | 7.676 | 1,566,008 | +0.03(+0.35%) |
Nov 27, 2012 | 7.488 | 7.682 | 7.468 | 7.649 | 1,340,294 | +0.17(+2.24%) |
Nov 26, 2012 | 7.388 | 7.569 | 7.354 | 7.481 | 1,002,828 | +0.07(+0.99%) |
Nov 23, 2012 | 7.334 | 7.535 | 7.287 | 7.408 | 590,045 | +0.11(+1.47%) |
Nov 21, 2012 | 7.301 | 7.334 | 7.274 | 7.301 | 676,738 | +0.02(+0.28%) |
Nov 20, 2012 | 7.059 | 7.361 | 7.013 | 7.281 | 794,599 | +0.21(+3.03%) |
Nov 19, 2012 | 7.086 | 7.133 | 6.993 | 7.066 | 641,967 | +0.08(+1.15%) |
Nov 16, 2012 | 6.725 | 6.999 | 6.631 | 6.986 | 860,738 | +0.24(+3.57%) |
Nov 15, 2012 | 6.798 | 6.845 | 6.678 | 6.745 | 755,057 | -0.05(-0.69%) |
Nov 14, 2012 | 7.026 | 7.046 | 6.731 | 6.792 | 1,195,158 | -0.21(-3.06%) |
Nov 13, 2012 | 6.912 | 7.183 | 6.852 | 7.006 | 1,037,259 | +0.05(+0.77%) |
Nov 12, 2012 | 6.972 | 7.013 | 6.838 | 6.952 | 589,503 | +0.00(+0.00%) |
Nov 09, 2012 | 6.872 | 7.009 | 6.825 | 6.952 | 691,550 | +0.03(+0.39%) |
Nov 08, 2012 | 7.019 | 7.086 | 6.926 | 6.926 | 1,069,517 | -0.11(-1.52%) |
Nov 07, 2012 | 6.993 | 7.053 | 6.859 | 7.033 | 1,183,008 | -0.07(-1.04%) |
Nov 06, 2012 | 6.932 | 7.150 | 6.872 | 7.106 | 517,632 | +0.23(+3.41%) |
Nov 05, 2012 | 6.852 | 6.899 | 6.778 | 6.872 | 564,425 | +0.01(+0.10%) |
Nov 02, 2012 | 7.013 | 7.033 | 6.845 | 6.865 | 932,877 | -0.09(-1.25%) |
Nov 01, 2012 | 6.738 | 6.966 | 6.731 | 6.952 | 653,317 | +0.25(+3.70%) |
Oct 31, 2012 | 6.785 | 6.825 | 6.644 | 6.705 | 677,892 | -0.06(-0.89%) |
Oct 26, 2012 | 6.859 | 6.765 | 6.765 | 6.765 | 466,272 | -0.08(-1.17%) |
Oct 25, 2012 | 6.751 | 6.899 | 6.728 | 6.845 | 699,650 | +0.17(+2.51%) |
Oct 24, 2012 | 6.818 | 6.832 | 6.651 | 6.678 | 675,185 | -0.11(-1.58%) |
Oct 23, 2012 | 6.798 | 6.825 | 6.688 | 6.785 | 636,651 | -0.13(-1.84%) |
Oct 19, 2012 | 6.979 | 6.979 | 6.798 | 6.912 | 621,800 | -0.14(-1.99%) |
Oct 18, 2012 | 6.966 | 7.053 | 6.892 | 7.053 | 582,001 | +0.07(+1.06%) |
Oct 17, 2012 | 6.966 | 7.059 | 6.939 | 6.979 | 525,614 | +0.01(+0.19%) |
Oct 16, 2012 | 6.872 | 7.019 | 6.872 | 6.966 | 584,115 | +0.13(+1.96%) |
Oct 15, 2012 | 6.651 | 6.852 | 6.644 | 6.832 | 702,601 | +0.21(+3.24%) |
Oct 12, 2012 | 6.785 | 6.812 | 6.597 | 6.617 | 796,537 | -0.15(-2.27%) |
Oct 11, 2012 | 6.972 | 6.999 | 6.731 | 6.771 | 810,407 | -0.15(-2.13%) |
Oct 10, 2012 | 6.805 | 6.926 | 6.775 | 6.919 | 855,545 | +0.15(+2.18%) |
Oct 09, 2012 | 6.926 | 6.952 | 6.765 | 6.771 | 665,876 | -0.14(-2.03%) |
Oct 08, 2012 | 7.053 | 7.066 | 6.905 | 6.912 | 547,361 | -0.16(-2.27%) |
Oct 05, 2012 | 7.033 | 7.187 | 7.006 | 7.073 | 791,575 | +0.09(+1.25%) |
Oct 04, 2012 | 6.939 | 7.033 | 6.885 | 6.986 | 1,047,334 | +0.10(+1.46%) |
Oct 03, 2012 | 6.758 | 6.899 | 6.658 | 6.885 | 1,069,378 | +0.16(+2.39%) |
Oct 02, 2012 | 6.771 | 6.798 | 6.651 | 6.725 | 929,725 | -0.01(-0.10%) |