Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.447 | 7.617 | 7.383 | 7.581 | 5,127,203 | +0.13(+1.71%) |
Dec 28, 2012 | 7.489 | 7.542 | 7.432 | 7.454 | 3,859,794 | -0.09(-1.22%) |
Dec 27, 2012 | 7.617 | 7.645 | 7.404 | 7.546 | 5,063,050 | -0.09(-1.21%) |
Dec 26, 2012 | 7.674 | 7.709 | 7.613 | 7.638 | 3,368,409 | -0.02(-0.28%) |
Dec 24, 2012 | 7.716 | 7.730 | 7.610 | 7.659 | 1,697,014 | -0.07(-0.92%) |
Dec 21, 2012 | 7.759 | 7.794 | 7.638 | 7.730 | 7,148,856 | -0.09(-1.09%) |
Dec 20, 2012 | 7.773 | 7.823 | 7.716 | 7.815 | 3,655,824 | +0.08(+1.01%) |
Dec 19, 2012 | 7.858 | 7.858 | 7.723 | 7.737 | 8,000,526 | -0.10(-1.27%) |
Dec 18, 2012 | 7.716 | 7.851 | 7.702 | 7.837 | 5,325,209 | +0.11(+1.38%) |
Dec 17, 2012 | 7.631 | 7.745 | 7.617 | 7.730 | 7,132,840 | +0.11(+1.49%) |
Dec 14, 2012 | 7.610 | 7.652 | 7.574 | 7.617 | 5,175,026 | -0.02(-0.28%) |
Dec 13, 2012 | 7.603 | 7.645 | 7.525 | 7.638 | 6,439,045 | +0.02(+0.28%) |
Dec 12, 2012 | 7.610 | 7.652 | 7.592 | 7.617 | 5,436,755 | +0.01(+0.19%) |
Dec 11, 2012 | 7.610 | 7.709 | 7.581 | 7.603 | 6,898,851 | +0.00(+0.00%) |
Dec 10, 2012 | 7.681 | 7.702 | 7.588 | 7.603 | 7,434,871 | -0.10(-1.29%) |
Dec 07, 2012 | 7.688 | 7.784 | 7.638 | 7.702 | 7,214,590 | +0.01(+0.18%) |
Dec 06, 2012 | 7.709 | 7.773 | 7.652 | 7.688 | 9,356,925 | -0.01(-0.18%) |
Dec 05, 2012 | 7.588 | 7.745 | 7.532 | 7.702 | 11,620,974 | +0.10(+1.31%) |
Dec 04, 2012 | 7.482 | 7.645 | 7.461 | 7.603 | 9,565,894 | +0.04(+0.47%) |
Nov 30, 2012 | 7.390 | 7.574 | 7.383 | 7.567 | 29,473,388 | +0.18(+2.40%) |
Nov 29, 2012 | 7.404 | 7.418 | 7.291 | 7.390 | 6,242,217 | +0.01(+0.19%) |
Nov 28, 2012 | 7.198 | 7.376 | 7.177 | 7.376 | 5,985,617 | +0.16(+2.26%) |
Nov 27, 2012 | 7.248 | 7.333 | 7.177 | 7.213 | 10,262,902 | -0.02(-0.29%) |
Nov 26, 2012 | 7.142 | 7.291 | 7.135 | 7.234 | 7,958,105 | +0.07(+0.99%) |
Nov 23, 2012 | 7.191 | 7.220 | 7.103 | 7.163 | 4,095,265 | +0.09(+1.30%) |
Nov 21, 2012 | 7.035 | 7.113 | 7.000 | 7.071 | 5,865,379 | +0.04(+0.50%) |
Nov 20, 2012 | 7.050 | 7.081 | 6.957 | 7.035 | 7,697,080 | -0.04(-0.50%) |
Nov 19, 2012 | 7.099 | 7.163 | 6.979 | 7.071 | 12,198,591 | +0.06(+0.81%) |
Nov 16, 2012 | 6.908 | 7.042 | 6.837 | 7.014 | 9,967,902 | +0.12(+1.75%) |
Nov 15, 2012 | 6.943 | 7.042 | 6.794 | 6.893 | 9,837,870 | -0.04(-0.61%) |
Nov 14, 2012 | 6.922 | 6.964 | 6.752 | 6.936 | 13,493,902 | +0.03(+0.41%) |
Nov 13, 2012 | 7.000 | 7.081 | 6.901 | 6.908 | 9,278,991 | -0.12(-1.72%) |
Nov 12, 2012 | 7.184 | 7.333 | 6.971 | 7.028 | 4,658,981 | -0.04(-0.50%) |
Nov 09, 2012 | 7.191 | 7.220 | 7.042 | 7.064 | 10,782,141 | -0.13(-1.87%) |
Nov 08, 2012 | 7.149 | 7.220 | 7.099 | 7.198 | 8,626,820 | +0.06(+0.79%) |
Nov 07, 2012 | 7.482 | 7.638 | 7.135 | 7.142 | 8,382,194 | -0.29(-3.91%) |
Nov 06, 2012 | 7.340 | 7.539 | 7.340 | 7.432 | 7,890,997 | +0.08(+1.06%) |
Nov 05, 2012 | 7.532 | 7.553 | 7.354 | 7.354 | 4,791,535 | -0.21(-2.72%) |
Nov 02, 2012 | 7.496 | 7.588 | 7.482 | 7.560 | 7,885,356 | +0.09(+1.14%) |
Nov 01, 2012 | 7.440 | 7.659 | 7.390 | 7.475 | 12,501,662 | +0.06(+0.86%) |
Oct 31, 2012 | 7.454 | 7.525 | 7.354 | 7.411 | 5,504,592 | +0.00(+0.00%) |
Oct 26, 2012 | 7.369 | 7.411 | 7.411 | 7.411 | 6,953,980 | +0.03(+0.38%) |
Oct 25, 2012 | 7.453 | 7.503 | 7.319 | 7.383 | 6,340,791 | -0.03(-0.38%) |
Oct 24, 2012 | 7.588 | 7.623 | 7.411 | 7.411 | 6,224,391 | -0.17(-2.24%) |
Oct 23, 2012 | 7.559 | 7.616 | 7.475 | 7.581 | 9,186,127 | -0.22(-2.81%) |
Oct 19, 2012 | 7.842 | 7.884 | 7.750 | 7.800 | 4,139,446 | -0.08(-0.99%) |
Oct 18, 2012 | 7.842 | 7.948 | 7.793 | 7.877 | 6,662,658 | +0.04(+0.45%) |
Oct 17, 2012 | 7.715 | 7.856 | 7.623 | 7.842 | 11,955,517 | +0.10(+1.28%) |
Oct 16, 2012 | 7.623 | 7.764 | 7.595 | 7.743 | 7,754,657 | +0.16(+2.05%) |
Oct 15, 2012 | 7.489 | 7.588 | 7.446 | 7.588 | 6,580,601 | +0.09(+1.23%) |
Oct 12, 2012 | 7.588 | 7.616 | 7.439 | 7.496 | 7,639,022 | -0.06(-0.84%) |
Oct 11, 2012 | 7.552 | 7.672 | 7.538 | 7.559 | 5,782,233 | +0.04(+0.56%) |
Oct 10, 2012 | 7.644 | 7.644 | 7.482 | 7.517 | 4,377,492 | -0.10(-1.30%) |
Oct 09, 2012 | 7.651 | 7.687 | 7.581 | 7.616 | 5,107,133 | -0.04(-0.46%) |
Oct 08, 2012 | 7.701 | 7.722 | 7.644 | 7.651 | 3,549,764 | -0.06(-0.82%) |
Oct 05, 2012 | 7.786 | 7.842 | 7.680 | 7.715 | 4,965,188 | -0.06(-0.73%) |
Oct 04, 2012 | 7.743 | 7.835 | 7.701 | 7.771 | 7,069,493 | +0.06(+0.83%) |
Oct 03, 2012 | 7.715 | 7.764 | 7.665 | 7.708 | 6,286,384 | +0.02(+0.28%) |
Oct 02, 2012 | 7.651 | 7.722 | 7.630 | 7.687 | 10,050,217 | +0.06(+0.74%) |