Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.624 | 7.891 | 7.624 | 7.867 | 7,476,989 | +0.24(+3.18%) |
Dec 28, 2012 | 7.713 | 7.810 | 7.624 | 7.624 | 6,274,856 | -0.10(-1.26%) |
Dec 27, 2012 | 7.616 | 7.826 | 7.616 | 7.721 | 11,671,192 | +0.06(+0.74%) |
Dec 26, 2012 | 7.689 | 7.721 | 7.567 | 7.664 | 4,222,824 | +0.01(+0.11%) |
Dec 24, 2012 | 7.616 | 7.673 | 7.567 | 7.656 | 2,540,522 | +0.06(+0.85%) |
Dec 21, 2012 | 7.575 | 7.749 | 7.535 | 7.592 | 11,888,422 | -0.02(-0.21%) |
Dec 20, 2012 | 7.551 | 7.624 | 7.397 | 7.608 | 6,414,811 | -0.04(-0.53%) |
Dec 19, 2012 | 7.648 | 7.721 | 7.584 | 7.648 | 6,734,470 | -0.08(-1.05%) |
Dec 18, 2012 | 7.891 | 7.907 | 7.681 | 7.729 | 7,952,812 | -0.16(-2.05%) |
Dec 17, 2012 | 7.883 | 7.940 | 7.826 | 7.891 | 5,790,925 | -0.02(-0.20%) |
Dec 14, 2012 | 7.875 | 7.988 | 7.834 | 7.907 | 6,231,796 | +0.03(+0.41%) |
Dec 13, 2012 | 7.980 | 8.049 | 7.794 | 7.875 | 9,405,757 | -0.28(-3.38%) |
Dec 12, 2012 | 8.029 | 8.174 | 7.996 | 8.150 | 12,213,853 | +0.19(+2.34%) |
Dec 11, 2012 | 7.972 | 7.992 | 7.891 | 7.964 | 7,710,421 | +0.06(+0.82%) |
Dec 10, 2012 | 7.940 | 7.980 | 7.859 | 7.899 | 6,133,549 | +0.03(+0.41%) |
Dec 07, 2012 | 7.883 | 7.932 | 7.778 | 7.867 | 6,560,063 | +0.07(+0.93%) |
Dec 06, 2012 | 7.705 | 7.867 | 7.697 | 7.794 | 7,932,177 | +0.10(+1.26%) |
Dec 05, 2012 | 7.940 | 7.972 | 7.681 | 7.697 | 12,555,860 | -0.31(-3.84%) |
Dec 04, 2012 | 7.883 | 8.077 | 7.834 | 8.004 | 9,308,609 | -0.15(-1.88%) |
Nov 30, 2012 | 8.223 | 8.296 | 8.093 | 8.158 | 7,570,679 | -0.15(-1.85%) |
Nov 29, 2012 | 8.393 | 8.458 | 8.223 | 8.312 | 7,538,943 | -0.06(-0.68%) |
Nov 28, 2012 | 7.996 | 8.385 | 7.988 | 8.369 | 10,738,383 | +0.07(+0.88%) |
Nov 27, 2012 | 8.336 | 8.514 | 8.288 | 8.296 | 12,181,495 | -0.12(-1.44%) |
Nov 26, 2012 | 8.142 | 8.450 | 8.012 | 8.417 | 10,149,288 | +0.23(+2.77%) |
Nov 23, 2012 | 8.053 | 8.231 | 7.972 | 8.191 | 3,961,442 | +0.16(+2.02%) |
Nov 21, 2012 | 7.762 | 8.053 | 7.729 | 8.029 | 7,203,255 | +0.21(+2.69%) |
Nov 20, 2012 | 7.745 | 7.891 | 7.689 | 7.818 | 6,126,630 | +0.03(+0.42%) |
Nov 19, 2012 | 7.883 | 7.932 | 7.737 | 7.786 | 6,870,391 | +0.09(+1.16%) |
Nov 16, 2012 | 7.511 | 7.705 | 7.446 | 7.697 | 13,982,598 | +0.15(+2.04%) |
Nov 15, 2012 | 7.770 | 7.810 | 7.519 | 7.543 | 12,327,996 | -0.19(-2.41%) |
Nov 14, 2012 | 8.102 | 8.126 | 7.697 | 7.729 | 11,863,146 | -0.36(-4.40%) |
Nov 13, 2012 | 8.150 | 8.223 | 8.065 | 8.085 | 10,666,780 | -0.19(-2.25%) |
Nov 12, 2012 | 8.328 | 8.352 | 8.182 | 8.271 | 8,644,281 | -0.08(-0.97%) |
Nov 09, 2012 | 8.263 | 8.425 | 8.247 | 8.352 | 19,626,616 | +0.15(+1.78%) |
Nov 08, 2012 | 7.948 | 8.296 | 7.883 | 8.207 | 31,618,610 | +0.61(+7.99%) |
Nov 07, 2012 | 7.624 | 7.664 | 7.268 | 7.600 | 17,502,632 | +0.02(+0.32%) |
Nov 06, 2012 | 7.559 | 7.640 | 7.486 | 7.575 | 11,851,418 | +0.11(+1.52%) |
Nov 05, 2012 | 7.624 | 7.664 | 7.462 | 7.462 | 9,057,125 | -0.12(-1.60%) |
Nov 02, 2012 | 7.940 | 7.948 | 7.527 | 7.584 | 14,573,232 | -0.43(-5.35%) |
Nov 01, 2012 | 8.102 | 8.110 | 7.988 | 8.012 | 7,470,111 | -0.07(-0.90%) |
Oct 31, 2012 | 8.012 | 8.150 | 7.972 | 8.085 | 11,892,307 | +0.28(+3.63%) |
Oct 26, 2012 | 7.907 | 7.802 | 7.802 | 7.802 | 7,856,514 | -0.09(-1.13%) |
Oct 25, 2012 | 8.012 | 8.037 | 7.802 | 7.891 | 9,182,596 | +0.07(+0.93%) |
Oct 24, 2012 | 8.069 | 8.093 | 7.794 | 7.818 | 9,372,623 | -0.18(-2.23%) |
Oct 23, 2012 | 8.126 | 8.150 | 7.996 | 7.996 | 6,887,623 | -0.18(-2.18%) |
Oct 19, 2012 | 8.134 | 8.239 | 8.021 | 8.174 | 13,249,214 | -0.02(-0.20%) |
Oct 18, 2012 | 8.352 | 8.433 | 8.174 | 8.191 | 8,746,034 | -0.25(-2.97%) |
Oct 17, 2012 | 8.409 | 8.506 | 8.259 | 8.441 | 6,229,280 | +0.07(+0.87%) |
Oct 16, 2012 | 8.328 | 8.441 | 8.296 | 8.369 | 6,433,198 | +0.11(+1.27%) |
Oct 15, 2012 | 8.174 | 8.263 | 8.061 | 8.263 | 8,426,590 | +0.02(+0.29%) |
Oct 12, 2012 | 8.369 | 8.417 | 8.207 | 8.239 | 7,296,091 | -0.13(-1.55%) |
Oct 11, 2012 | 8.563 | 8.595 | 8.320 | 8.369 | 8,418,857 | -0.09(-1.05%) |
Oct 10, 2012 | 8.320 | 8.628 | 8.223 | 8.458 | 9,862,714 | +0.02(+0.29%) |
Oct 09, 2012 | 8.660 | 8.765 | 8.409 | 8.433 | 10,554,647 | -0.24(-2.80%) |
Oct 08, 2012 | 8.676 | 8.781 | 8.514 | 8.676 | 9,087,206 | -0.10(-1.11%) |
Oct 05, 2012 | 8.919 | 8.967 | 8.717 | 8.773 | 13,085,444 | -0.19(-2.17%) |
Oct 04, 2012 | 8.563 | 9.061 | 8.539 | 8.967 | 20,820,886 | +0.53(+6.23%) |
Oct 03, 2012 | 8.522 | 8.644 | 8.409 | 8.441 | 11,847,758 | -0.08(-0.95%) |
Oct 02, 2012 | 8.563 | 8.619 | 8.417 | 8.522 | 15,315,275 | +0.13(+1.54%) |