Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.312 | 8.364 | 8.185 | 8.274 | 978,009 | -0.02(-0.22%) |
Dec 28, 2012 | 8.204 | 8.386 | 8.163 | 8.293 | 1,126,354 | +0.06(+0.77%) |
Dec 27, 2012 | 8.137 | 8.230 | 8.100 | 8.230 | 1,166,867 | +0.21(+2.64%) |
Dec 26, 2012 | 8.089 | 8.104 | 8.007 | 8.018 | 641,793 | -0.04(-0.51%) |
Dec 24, 2012 | 8.048 | 8.096 | 7.983 | 8.059 | 242,440 | -0.05(-0.64%) |
Dec 21, 2012 | 7.963 | 8.137 | 7.937 | 8.111 | 2,708,425 | +0.08(+1.02%) |
Dec 20, 2012 | 7.970 | 8.029 | 7.903 | 8.029 | 1,236,560 | +0.04(+0.56%) |
Dec 19, 2012 | 7.833 | 8.022 | 7.799 | 7.985 | 925,490 | +0.20(+2.53%) |
Dec 18, 2012 | 7.729 | 7.795 | 7.706 | 7.788 | 2,958,793 | +0.09(+1.11%) |
Dec 17, 2012 | 7.699 | 7.725 | 7.665 | 7.703 | 856,109 | +0.03(+0.34%) |
Dec 14, 2012 | 7.736 | 7.747 | 7.673 | 7.677 | 575,896 | -0.06(-0.77%) |
Dec 13, 2012 | 7.795 | 7.829 | 7.706 | 7.736 | 513,336 | -0.05(-0.67%) |
Dec 12, 2012 | 7.795 | 7.829 | 7.755 | 7.788 | 615,435 | -0.06(-0.76%) |
Dec 11, 2012 | 7.851 | 7.885 | 7.810 | 7.847 | 1,094,737 | +0.01(+0.09%) |
Dec 10, 2012 | 7.888 | 7.892 | 7.825 | 7.840 | 1,483,115 | -0.09(-1.12%) |
Dec 07, 2012 | 7.911 | 7.933 | 7.836 | 7.929 | 464,147 | +0.01(+0.14%) |
Dec 06, 2012 | 7.866 | 7.922 | 7.833 | 7.918 | 508,697 | +0.06(+0.71%) |
Dec 05, 2012 | 7.810 | 7.877 | 7.743 | 7.862 | 2,420,775 | +0.15(+1.97%) |
Dec 04, 2012 | 7.807 | 7.818 | 7.677 | 7.710 | 753,079 | +0.07(+0.97%) |
Nov 30, 2012 | 7.762 | 7.788 | 7.613 | 7.636 | 1,595,639 | -0.23(-2.88%) |
Nov 29, 2012 | 7.940 | 7.955 | 7.836 | 7.862 | 1,112,444 | -0.12(-1.44%) |
Nov 28, 2012 | 7.847 | 7.977 | 7.792 | 7.977 | 1,173,442 | +0.16(+1.99%) |
Nov 27, 2012 | 8.007 | 8.033 | 7.784 | 7.821 | 983,090 | -0.19(-2.41%) |
Nov 26, 2012 | 7.833 | 8.029 | 7.825 | 8.015 | 792,698 | +0.20(+2.62%) |
Nov 23, 2012 | 7.758 | 7.833 | 7.743 | 7.810 | 221,995 | +0.09(+1.11%) |
Nov 21, 2012 | 7.795 | 7.836 | 7.647 | 7.725 | 1,158,479 | -0.13(-1.70%) |
Nov 20, 2012 | 7.766 | 7.862 | 7.616 | 7.859 | 373,339 | +0.06(+0.81%) |
Nov 19, 2012 | 7.803 | 7.829 | 7.743 | 7.795 | 698,069 | +0.09(+1.16%) |
Nov 16, 2012 | 7.762 | 7.803 | 7.610 | 7.706 | 914,068 | +0.04(+0.53%) |
Nov 15, 2012 | 7.725 | 7.762 | 7.613 | 7.665 | 380,905 | -0.07(-0.96%) |
Nov 14, 2012 | 7.825 | 7.825 | 7.651 | 7.740 | 668,848 | -0.08(-1.04%) |
Nov 13, 2012 | 7.940 | 7.992 | 7.784 | 7.821 | 938,891 | -0.16(-2.00%) |
Nov 12, 2012 | 7.981 | 8.044 | 7.955 | 7.981 | 1,213,013 | +0.06(+0.75%) |
Nov 09, 2012 | 7.944 | 7.981 | 7.873 | 7.922 | 1,064,466 | -0.02(-0.28%) |
Nov 08, 2012 | 7.985 | 8.003 | 7.903 | 7.944 | 1,613,222 | +0.07(+0.94%) |
Nov 07, 2012 | 7.873 | 7.896 | 7.743 | 7.870 | 1,270,129 | +0.09(+1.19%) |
Nov 06, 2012 | 7.721 | 7.814 | 7.673 | 7.777 | 952,031 | +0.10(+1.36%) |
Nov 05, 2012 | 7.688 | 7.743 | 7.658 | 7.673 | 768,343 | -0.03(-0.34%) |
Nov 02, 2012 | 7.769 | 7.788 | 7.669 | 7.699 | 463,130 | -0.07(-0.91%) |
Nov 01, 2012 | 7.818 | 7.859 | 7.751 | 7.769 | 885,079 | +0.03(+0.43%) |
Oct 31, 2012 | 7.922 | 7.944 | 7.654 | 7.736 | 1,584,090 | -0.01(-0.10%) |
Oct 26, 2012 | 7.766 | 7.743 | 7.743 | 7.743 | 773,858 | -0.12(-1.47%) |
Oct 25, 2012 | 7.922 | 7.922 | 7.818 | 7.859 | 1,459,875 | +0.10(+1.24%) |
Oct 24, 2012 | 7.829 | 7.903 | 7.758 | 7.762 | 1,873,232 | +0.07(+0.97%) |
Oct 23, 2012 | 7.535 | 7.751 | 7.513 | 7.688 | 1,944,120 | +0.05(+0.68%) |
Oct 19, 2012 | 7.743 | 7.781 | 7.595 | 7.636 | 732,047 | -0.10(-1.34%) |
Oct 18, 2012 | 7.799 | 7.829 | 7.639 | 7.740 | 1,075,738 | -0.07(-0.90%) |
Oct 17, 2012 | 7.788 | 7.914 | 7.717 | 7.810 | 1,433,070 | +0.11(+1.45%) |
Oct 16, 2012 | 7.717 | 7.799 | 7.621 | 7.699 | 2,096,633 | -0.13(-1.61%) |
Oct 15, 2012 | 7.996 | 8.059 | 7.807 | 7.825 | 1,961,138 | -0.39(-4.75%) |
Oct 12, 2012 | 8.300 | 8.323 | 8.200 | 8.215 | 332,053 | -0.08(-0.94%) |
Oct 11, 2012 | 8.248 | 8.375 | 8.234 | 8.293 | 1,337,255 | +0.07(+0.90%) |
Oct 10, 2012 | 8.378 | 8.393 | 8.211 | 8.219 | 909,996 | -0.12(-1.47%) |
Oct 09, 2012 | 8.423 | 8.445 | 8.334 | 8.341 | 1,895,066 | -0.07(-0.84%) |
Oct 08, 2012 | 8.404 | 8.460 | 8.345 | 8.412 | 631,289 | -0.03(-0.40%) |
Oct 05, 2012 | 8.423 | 8.508 | 8.393 | 8.445 | 1,557,899 | +0.05(+0.62%) |
Oct 04, 2012 | 8.401 | 8.427 | 8.319 | 8.393 | 2,257,506 | +0.03(+0.31%) |
Oct 03, 2012 | 8.416 | 8.445 | 8.349 | 8.367 | 873,318 | -0.05(-0.57%) |
Oct 02, 2012 | 8.375 | 8.442 | 8.323 | 8.416 | 3,643,135 | +0.06(+0.71%) |