Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.930 | 8.275 | 7.810 | 8.220 | 222,007 | +0.34(+4.31%) |
Dec 28, 2012 | 7.890 | 8.040 | 7.850 | 7.880 | 101,449 | -0.09(-1.13%) |
Dec 27, 2012 | 7.990 | 8.070 | 7.580 | 7.970 | 84,906 | -0.04(-0.50%) |
Dec 26, 2012 | 8.260 | 8.340 | 7.958 | 8.010 | 63,353 | -0.24(-2.91%) |
Dec 24, 2012 | 8.230 | 8.370 | 8.210 | 8.250 | 21,315 | -0.04(-0.48%) |
Dec 21, 2012 | 8.090 | 8.310 | 7.880 | 8.290 | 212,380 | +0.11(+1.34%) |
Dec 20, 2012 | 8.300 | 8.329 | 8.020 | 8.180 | 74,930 | -0.12(-1.45%) |
Dec 19, 2012 | 8.390 | 8.540 | 8.270 | 8.300 | 85,696 | -0.05(-0.60%) |
Dec 18, 2012 | 8.360 | 8.590 | 8.220 | 8.350 | 496,426 | -0.02(-0.24%) |
Dec 17, 2012 | 8.180 | 8.470 | 8.080 | 8.370 | 83,456 | +0.26(+3.21%) |
Dec 14, 2012 | 8.200 | 8.360 | 7.990 | 8.110 | 51,047 | -0.15(-1.82%) |
Dec 13, 2012 | 8.370 | 8.400 | 7.990 | 8.260 | 115,099 | -0.07(-0.84%) |
Dec 12, 2012 | 8.770 | 8.910 | 8.280 | 8.330 | 96,065 | -0.42(-4.80%) |
Dec 11, 2012 | 8.790 | 8.850 | 8.580 | 8.750 | 61,864 | +0.04(+0.46%) |
Dec 10, 2012 | 8.870 | 8.920 | 8.622 | 8.710 | 68,502 | -0.18(-2.02%) |
Dec 07, 2012 | 8.750 | 8.950 | 8.705 | 8.890 | 86,811 | +0.20(+2.30%) |
Dec 06, 2012 | 8.880 | 8.880 | 8.590 | 8.690 | 100,588 | -0.17(-1.92%) |
Dec 05, 2012 | 8.750 | 8.980 | 8.620 | 8.860 | 114,168 | +0.14(+1.61%) |
Dec 04, 2012 | 8.400 | 8.730 | 8.370 | 8.720 | 149,485 | +0.71(+8.86%) |
Nov 30, 2012 | 8.090 | 8.290 | 7.990 | 8.010 | 101,220 | -0.04(-0.50%) |
Nov 29, 2012 | 7.930 | 8.150 | 7.930 | 8.050 | 57,647 | +0.20(+2.55%) |
Nov 28, 2012 | 7.840 | 7.970 | 7.670 | 7.850 | 53,396 | -0.09(-1.13%) |
Nov 27, 2012 | 7.790 | 8.130 | 7.790 | 7.940 | 81,910 | +0.12(+1.53%) |
Nov 26, 2012 | 7.740 | 7.980 | 7.680 | 7.820 | 118,453 | +0.05(+0.64%) |
Nov 23, 2012 | 7.850 | 8.010 | 7.690 | 7.770 | 59,960 | -0.07(-0.89%) |
Nov 21, 2012 | 7.300 | 7.890 | 7.300 | 7.840 | 121,648 | +0.56(+7.69%) |
Nov 20, 2012 | 7.000 | 7.300 | 6.980 | 7.280 | 103,992 | +0.24(+3.41%) |
Nov 19, 2012 | 6.910 | 7.110 | 6.890 | 7.040 | 127,164 | +0.24(+3.53%) |
Nov 16, 2012 | 6.870 | 7.010 | 6.760 | 6.800 | 205,771 | -0.07(-1.02%) |
Nov 15, 2012 | 6.920 | 6.920 | 6.690 | 6.870 | 249,960 | -0.01(-0.15%) |
Nov 14, 2012 | 7.070 | 7.070 | 6.870 | 6.880 | 132,332 | -0.14(-1.99%) |
Nov 13, 2012 | 7.130 | 7.200 | 7.010 | 7.020 | 97,025 | -0.17(-2.36%) |
Nov 12, 2012 | 7.200 | 7.280 | 7.166 | 7.190 | 162,372 | +0.02(+0.28%) |
Nov 09, 2012 | 7.020 | 7.240 | 6.965 | 7.170 | 129,194 | +0.08(+1.13%) |
Nov 08, 2012 | 7.190 | 7.220 | 7.000 | 7.090 | 124,526 | -0.14(-1.94%) |
Nov 07, 2012 | 7.170 | 7.320 | 7.130 | 7.230 | 129,938 | -0.08(-1.09%) |
Nov 06, 2012 | 7.340 | 7.370 | 7.260 | 7.310 | 118,604 | -0.01(-0.14%) |
Nov 05, 2012 | 7.220 | 7.390 | 7.160 | 7.320 | 76,174 | +0.08(+1.10%) |
Nov 02, 2012 | 7.040 | 7.290 | 6.980 | 7.240 | 153,938 | +0.22(+3.13%) |
Nov 01, 2012 | 7.300 | 7.300 | 6.750 | 7.020 | 233,629 | -0.57(-7.51%) |
Oct 31, 2012 | 7.590 | 7.730 | 7.510 | 7.590 | 97,632 | +0.01(+0.13%) |
Oct 26, 2012 | 7.660 | 7.580 | 7.580 | 7.580 | 81,000 | -0.04(-0.52%) |
Oct 25, 2012 | 7.500 | 7.660 | 7.350 | 7.620 | 64,544 | +0.20(+2.70%) |
Oct 24, 2012 | 7.490 | 7.490 | 7.330 | 7.420 | 58,023 | -0.01(-0.13%) |
Oct 23, 2012 | 7.400 | 7.450 | 7.310 | 7.430 | 82,435 | +0.06(+0.81%) |
Oct 19, 2012 | 7.420 | 7.700 | 7.250 | 7.370 | 109,241 | -0.14(-1.86%) |
Oct 18, 2012 | 7.540 | 7.650 | 7.480 | 7.510 | 79,146 | -0.05(-0.66%) |
Oct 17, 2012 | 7.180 | 7.600 | 7.175 | 7.560 | 106,131 | +0.39(+5.44%) |
Oct 16, 2012 | 7.160 | 7.190 | 7.000 | 7.170 | 163,602 | +0.03(+0.42%) |
Oct 15, 2012 | 7.080 | 7.150 | 6.970 | 7.140 | 94,940 | +0.08(+1.13%) |
Oct 12, 2012 | 7.150 | 7.250 | 7.020 | 7.060 | 70,409 | -0.06(-0.84%) |
Oct 11, 2012 | 7.220 | 7.340 | 7.070 | 7.120 | 72,267 | -0.02(-0.28%) |
Oct 10, 2012 | 7.220 | 7.350 | 7.040 | 7.140 | 159,411 | -0.06(-0.83%) |
Oct 09, 2012 | 7.190 | 7.230 | 7.010 | 7.200 | 174,998 | +0.02(+0.28%) |
Oct 08, 2012 | 7.070 | 7.245 | 6.990 | 7.180 | 58,961 | +0.08(+1.13%) |
Oct 05, 2012 | 7.220 | 7.320 | 7.100 | 7.100 | 155,339 | -0.05(-0.70%) |
Oct 04, 2012 | 7.230 | 7.300 | 7.060 | 7.150 | 215,085 | -0.04(-0.56%) |
Oct 03, 2012 | 7.510 | 7.600 | 7.160 | 7.190 | 235,926 | -0.31(-4.13%) |
Oct 02, 2012 | 7.090 | 7.700 | 7.000 | 7.500 | 1,490,996 | +0.48(+6.84%) |