Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.375 | 7.543 | 7.312 | 7.508 | 5,177,207 | +0.13(+1.71%) |
Dec 28, 2012 | 7.417 | 7.470 | 7.361 | 7.382 | 3,897,438 | -0.09(-1.22%) |
Dec 27, 2012 | 7.543 | 7.571 | 7.333 | 7.473 | 5,112,428 | -0.09(-1.21%) |
Dec 26, 2012 | 7.599 | 7.635 | 7.540 | 7.564 | 3,401,260 | -0.02(-0.28%) |
Dec 24, 2012 | 7.642 | 7.656 | 7.536 | 7.585 | 1,713,565 | -0.07(-0.92%) |
Dec 21, 2012 | 7.684 | 7.719 | 7.564 | 7.656 | 7,218,576 | -0.08(-1.09%) |
Dec 20, 2012 | 7.698 | 7.747 | 7.642 | 7.740 | 3,691,478 | +0.08(+1.01%) |
Dec 19, 2012 | 7.782 | 7.782 | 7.649 | 7.663 | 8,078,553 | -0.10(-1.27%) |
Dec 18, 2012 | 7.642 | 7.775 | 7.628 | 7.761 | 5,377,144 | +0.11(+1.38%) |
Dec 17, 2012 | 7.557 | 7.670 | 7.543 | 7.656 | 7,202,404 | +0.11(+1.49%) |
Dec 14, 2012 | 7.536 | 7.578 | 7.501 | 7.543 | 5,225,496 | -0.02(-0.28%) |
Dec 13, 2012 | 7.529 | 7.571 | 7.452 | 7.564 | 6,501,842 | +0.02(+0.28%) |
Dec 12, 2012 | 7.536 | 7.578 | 7.519 | 7.543 | 5,489,778 | +0.01(+0.19%) |
Dec 11, 2012 | 7.536 | 7.635 | 7.508 | 7.529 | 6,966,133 | +0.00(+0.00%) |
Dec 10, 2012 | 7.607 | 7.628 | 7.515 | 7.529 | 7,507,380 | -0.10(-1.29%) |
Dec 07, 2012 | 7.614 | 7.708 | 7.564 | 7.628 | 7,284,952 | +0.01(+0.18%) |
Dec 06, 2012 | 7.635 | 7.698 | 7.578 | 7.614 | 9,448,180 | -0.01(-0.18%) |
Dec 05, 2012 | 7.515 | 7.670 | 7.459 | 7.628 | 11,734,310 | +0.10(+1.31%) |
Dec 04, 2012 | 7.410 | 7.571 | 7.389 | 7.529 | 9,659,187 | +0.04(+0.47%) |
Nov 30, 2012 | 7.319 | 7.501 | 7.312 | 7.494 | 29,760,832 | +0.18(+2.40%) |
Nov 29, 2012 | 7.333 | 7.347 | 7.220 | 7.319 | 6,303,096 | +0.01(+0.19%) |
Nov 28, 2012 | 7.129 | 7.304 | 7.108 | 7.304 | 6,043,993 | +0.16(+2.26%) |
Nov 27, 2012 | 7.178 | 7.262 | 7.108 | 7.143 | 10,362,993 | -0.02(-0.29%) |
Nov 26, 2012 | 7.073 | 7.220 | 7.066 | 7.164 | 8,035,718 | +0.07(+0.99%) |
Nov 23, 2012 | 7.122 | 7.150 | 7.034 | 7.094 | 4,135,205 | +0.09(+1.30%) |
Nov 21, 2012 | 6.967 | 7.045 | 6.932 | 7.002 | 5,922,582 | +0.04(+0.50%) |
Nov 20, 2012 | 6.981 | 7.013 | 6.890 | 6.967 | 7,772,146 | -0.04(-0.50%) |
Nov 19, 2012 | 7.031 | 7.094 | 6.911 | 7.002 | 12,317,560 | +0.06(+0.81%) |
Nov 16, 2012 | 6.841 | 6.974 | 6.771 | 6.946 | 10,065,115 | +0.12(+1.75%) |
Nov 15, 2012 | 6.876 | 6.974 | 6.729 | 6.827 | 9,933,816 | -0.04(-0.61%) |
Nov 14, 2012 | 6.855 | 6.897 | 6.686 | 6.869 | 13,625,503 | +0.03(+0.41%) |
Nov 13, 2012 | 6.932 | 7.013 | 6.834 | 6.841 | 9,369,486 | -0.12(-1.72%) |
Nov 12, 2012 | 7.115 | 7.262 | 6.904 | 6.960 | 4,704,418 | -0.04(-0.50%) |
Nov 09, 2012 | 7.122 | 7.150 | 6.974 | 6.995 | 10,887,296 | -0.13(-1.87%) |
Nov 08, 2012 | 7.080 | 7.150 | 7.031 | 7.129 | 8,710,955 | +0.06(+0.79%) |
Nov 07, 2012 | 7.410 | 7.564 | 7.066 | 7.073 | 8,463,943 | -0.29(-3.91%) |
Nov 06, 2012 | 7.269 | 7.466 | 7.269 | 7.361 | 7,967,955 | +0.08(+1.06%) |
Nov 05, 2012 | 7.459 | 7.480 | 7.283 | 7.283 | 4,838,265 | -0.20(-2.72%) |
Nov 02, 2012 | 7.424 | 7.515 | 7.410 | 7.487 | 7,962,260 | +0.08(+1.14%) |
Nov 01, 2012 | 7.368 | 7.585 | 7.319 | 7.403 | 12,623,586 | +0.06(+0.86%) |
Oct 31, 2012 | 7.382 | 7.452 | 7.283 | 7.340 | 5,558,276 | +0.00(+0.00%) |
Oct 26, 2012 | 7.297 | 7.340 | 7.340 | 7.340 | 7,021,800 | +0.03(+0.38%) |
Oct 25, 2012 | 7.381 | 7.430 | 7.249 | 7.312 | 6,402,631 | -0.03(-0.38%) |
Oct 24, 2012 | 7.514 | 7.549 | 7.340 | 7.340 | 6,285,095 | -0.17(-2.24%) |
Oct 23, 2012 | 7.486 | 7.542 | 7.402 | 7.507 | 9,275,715 | -0.22(-2.81%) |
Oct 19, 2012 | 7.766 | 7.808 | 7.675 | 7.724 | 4,179,817 | -0.08(-0.99%) |
Oct 18, 2012 | 7.766 | 7.871 | 7.717 | 7.801 | 6,727,637 | +0.03(+0.45%) |
Oct 17, 2012 | 7.640 | 7.780 | 7.549 | 7.766 | 12,072,115 | +0.10(+1.28%) |
Oct 16, 2012 | 7.549 | 7.689 | 7.521 | 7.668 | 7,830,285 | +0.15(+2.05%) |
Oct 15, 2012 | 7.416 | 7.514 | 7.374 | 7.514 | 6,644,779 | +0.09(+1.23%) |
Oct 12, 2012 | 7.514 | 7.542 | 7.367 | 7.423 | 7,713,523 | -0.06(-0.84%) |
Oct 11, 2012 | 7.479 | 7.598 | 7.465 | 7.486 | 5,838,625 | +0.04(+0.56%) |
Oct 10, 2012 | 7.570 | 7.570 | 7.409 | 7.444 | 4,420,184 | -0.10(-1.30%) |
Oct 09, 2012 | 7.577 | 7.612 | 7.507 | 7.542 | 5,156,941 | -0.03(-0.46%) |
Oct 08, 2012 | 7.626 | 7.647 | 7.570 | 7.577 | 3,584,384 | -0.06(-0.82%) |
Oct 05, 2012 | 7.710 | 7.766 | 7.605 | 7.640 | 5,013,612 | -0.06(-0.73%) |
Oct 04, 2012 | 7.668 | 7.759 | 7.626 | 7.696 | 7,138,439 | +0.06(+0.82%) |
Oct 03, 2012 | 7.640 | 7.689 | 7.591 | 7.633 | 6,347,693 | +0.02(+0.28%) |
Oct 02, 2012 | 7.577 | 7.647 | 7.556 | 7.612 | 10,148,233 | +0.06(+0.74%) |