Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.529 | 7.631 | 7.499 | 7.631 | 246,080 | +0.11(+1.41%) |
Dec 28, 2012 | 7.571 | 7.576 | 7.508 | 7.525 | 219,763 | -0.07(-0.89%) |
Dec 27, 2012 | 7.609 | 7.614 | 7.529 | 7.593 | 240,830 | -0.02(-0.28%) |
Dec 26, 2012 | 7.626 | 7.656 | 7.593 | 7.614 | 168,950 | -0.01(-0.11%) |
Dec 24, 2012 | 7.639 | 7.639 | 7.593 | 7.622 | 119,964 | -0.03(-0.33%) |
Dec 21, 2012 | 7.609 | 7.652 | 7.584 | 7.648 | 242,967 | -0.00(-0.06%) |
Dec 20, 2012 | 7.681 | 7.681 | 7.614 | 7.652 | 284,344 | -0.01(-0.11%) |
Dec 19, 2012 | 7.707 | 7.707 | 7.618 | 7.660 | 296,387 | -0.03(-0.39%) |
Dec 18, 2012 | 7.597 | 7.690 | 7.597 | 7.690 | 355,061 | +0.08(+1.11%) |
Dec 17, 2012 | 7.546 | 7.614 | 7.529 | 7.605 | 284,758 | +0.05(+0.62%) |
Dec 14, 2012 | 7.571 | 7.571 | 7.516 | 7.559 | 289,510 | -0.02(-0.22%) |
Dec 13, 2012 | 7.588 | 7.601 | 7.546 | 7.576 | 247,986 | -0.00(-0.06%) |
Dec 12, 2012 | 7.614 | 7.626 | 7.571 | 7.580 | 363,279 | -0.04(-0.55%) |
Dec 11, 2012 | 7.580 | 7.622 | 7.571 | 7.622 | 481,679 | +0.04(+0.55%) |
Dec 10, 2012 | 7.572 | 7.602 | 7.501 | 7.580 | 473,147 | +0.00(+0.00%) |
Dec 07, 2012 | 7.593 | 7.610 | 7.576 | 7.580 | 180,062 | -0.01(-0.11%) |
Dec 06, 2012 | 7.572 | 7.627 | 7.572 | 7.589 | 231,154 | -0.01(-0.17%) |
Dec 05, 2012 | 7.602 | 7.623 | 7.572 | 7.602 | 394,565 | -0.00(-0.06%) |
Dec 04, 2012 | 7.602 | 7.631 | 7.602 | 7.606 | 178,032 | -0.08(-1.09%) |
Nov 30, 2012 | 7.644 | 7.690 | 7.635 | 7.690 | 215,867 | +0.05(+0.66%) |
Nov 29, 2012 | 7.681 | 7.681 | 7.610 | 7.639 | 270,948 | +0.00(+0.06%) |
Nov 28, 2012 | 7.623 | 7.648 | 7.585 | 7.635 | 229,588 | +0.01(+0.11%) |
Nov 27, 2012 | 7.631 | 7.635 | 7.589 | 7.627 | 251,798 | +0.01(+0.17%) |
Nov 26, 2012 | 7.623 | 7.656 | 7.585 | 7.614 | 346,905 | +0.00(+0.00%) |
Nov 23, 2012 | 7.627 | 7.635 | 7.589 | 7.614 | 192,685 | +0.04(+0.50%) |
Nov 21, 2012 | 7.593 | 7.597 | 7.530 | 7.576 | 227,047 | +0.03(+0.33%) |
Nov 20, 2012 | 7.551 | 7.561 | 7.492 | 7.551 | 297,777 | +0.00(+0.06%) |
Nov 19, 2012 | 7.530 | 7.564 | 7.488 | 7.547 | 381,521 | +0.14(+1.93%) |
Nov 16, 2012 | 7.135 | 7.404 | 7.135 | 7.404 | 531,299 | +0.27(+3.71%) |
Nov 15, 2012 | 7.151 | 7.189 | 7.050 | 7.139 | 1,060,162 | -0.06(-0.82%) |
Nov 14, 2012 | 7.576 | 7.576 | 7.181 | 7.198 | 1,050,016 | -0.37(-4.84%) |
Nov 13, 2012 | 7.618 | 7.652 | 7.467 | 7.564 | 657,348 | -0.11(-1.37%) |
Nov 12, 2012 | 7.753 | 7.757 | 7.656 | 7.669 | 283,968 | -0.08(-1.09%) |
Nov 09, 2012 | 7.888 | 7.921 | 7.715 | 7.753 | 430,683 | -0.17(-2.12%) |
Nov 08, 2012 | 7.934 | 7.972 | 7.909 | 7.921 | 221,097 | +0.01(+0.10%) |
Nov 07, 2012 | 7.993 | 7.993 | 7.838 | 7.913 | 454,043 | -0.08(-0.99%) |
Nov 06, 2012 | 7.989 | 8.056 | 7.972 | 7.993 | 228,687 | +0.02(+0.26%) |
Nov 05, 2012 | 7.980 | 8.001 | 7.968 | 7.972 | 239,510 | -0.00(-0.05%) |
Nov 02, 2012 | 8.064 | 8.123 | 7.976 | 7.976 | 261,903 | -0.08(-1.04%) |
Nov 01, 2012 | 8.010 | 8.118 | 7.980 | 8.060 | 262,464 | +0.08(+1.00%) |
Oct 31, 2012 | 8.202 | 8.202 | 7.970 | 7.980 | 243,534 | -0.13(-1.65%) |
Oct 26, 2012 | 8.031 | 8.114 | 8.114 | 8.114 | 297,983 | +0.10(+1.31%) |
Oct 25, 2012 | 7.993 | 8.035 | 7.972 | 8.010 | 219,575 | +0.03(+0.42%) |
Oct 24, 2012 | 7.918 | 7.993 | 7.909 | 7.976 | 291,266 | +0.04(+0.53%) |
Oct 23, 2012 | 7.959 | 7.972 | 7.867 | 7.934 | 239,861 | -0.07(-0.89%) |
Oct 19, 2012 | 8.085 | 8.093 | 7.959 | 8.006 | 227,148 | -0.10(-1.19%) |
Oct 18, 2012 | 8.098 | 8.127 | 8.072 | 8.102 | 188,556 | -0.01(-0.15%) |
Oct 17, 2012 | 8.156 | 8.160 | 8.106 | 8.114 | 220,008 | +0.02(+0.21%) |
Oct 16, 2012 | 8.064 | 8.102 | 8.064 | 8.098 | 195,302 | +0.03(+0.31%) |
Oct 15, 2012 | 8.060 | 8.072 | 8.014 | 8.072 | 165,217 | +0.03(+0.36%) |
Oct 12, 2012 | 8.085 | 8.089 | 8.026 | 8.043 | 151,283 | -0.04(-0.47%) |
Oct 11, 2012 | 8.047 | 8.093 | 8.043 | 8.081 | 229,208 | +0.00(+0.05%) |
Oct 10, 2012 | 8.093 | 8.144 | 8.068 | 8.077 | 193,703 | -0.03(-0.41%) |
Oct 09, 2012 | 8.148 | 8.190 | 8.098 | 8.110 | 175,220 | -0.05(-0.57%) |
Oct 08, 2012 | 8.040 | 8.157 | 8.040 | 8.157 | 183,430 | +0.10(+1.19%) |
Oct 05, 2012 | 8.024 | 8.065 | 8.024 | 8.061 | 142,940 | +0.04(+0.52%) |
Oct 04, 2012 | 7.990 | 8.026 | 7.974 | 8.019 | 313,097 | +0.02(+0.21%) |
Oct 03, 2012 | 8.003 | 8.036 | 7.999 | 8.003 | 317,787 | -0.02(-0.21%) |
Oct 02, 2012 | 8.040 | 8.088 | 7.999 | 8.019 | 194,850 | -0.03(-0.41%) |