Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.910 | 8.180 | 7.910 | 8.150 | 166,681 | +0.21(+2.64%) |
Dec 28, 2012 | 7.990 | 8.090 | 7.930 | 7.940 | 265,347 | -0.11(-1.37%) |
Dec 27, 2012 | 8.040 | 8.120 | 7.960 | 8.050 | 267,448 | +0.02(+0.25%) |
Dec 26, 2012 | 8.100 | 8.170 | 8.010 | 8.030 | 63,767 | -0.05(-0.62%) |
Dec 24, 2012 | 8.020 | 8.090 | 8.000 | 8.080 | 52,065 | +0.01(+0.12%) |
Dec 21, 2012 | 8.140 | 8.150 | 7.930 | 8.070 | 588,480 | -0.19(-2.30%) |
Dec 20, 2012 | 8.120 | 8.330 | 7.980 | 8.260 | 637,861 | +0.19(+2.35%) |
Dec 19, 2012 | 7.730 | 8.150 | 7.730 | 8.070 | 292,918 | +0.28(+3.59%) |
Dec 18, 2012 | 7.820 | 7.820 | 7.730 | 7.790 | 477,761 | -0.05(-0.64%) |
Dec 17, 2012 | 7.780 | 7.840 | 7.740 | 7.840 | 356,342 | +0.04(+0.51%) |
Dec 14, 2012 | 7.710 | 7.825 | 7.700 | 7.800 | 548,946 | +0.10(+1.30%) |
Dec 13, 2012 | 7.590 | 7.730 | 7.545 | 7.700 | 319,437 | +0.14(+1.85%) |
Dec 12, 2012 | 7.590 | 7.610 | 7.550 | 7.560 | 235,569 | +0.02(+0.27%) |
Dec 11, 2012 | 7.580 | 7.580 | 7.450 | 7.540 | 335,346 | -0.02(-0.26%) |
Dec 10, 2012 | 7.610 | 7.640 | 7.530 | 7.560 | 156,347 | -0.08(-1.05%) |
Dec 07, 2012 | 7.640 | 7.650 | 7.510 | 7.640 | 130,537 | +0.07(+0.92%) |
Dec 06, 2012 | 7.590 | 7.630 | 7.550 | 7.570 | 116,130 | -0.05(-0.66%) |
Dec 05, 2012 | 7.440 | 7.660 | 7.410 | 7.620 | 278,710 | +0.21(+2.83%) |
Dec 04, 2012 | 7.310 | 7.540 | 7.290 | 7.410 | 433,264 | +0.03(+0.41%) |
Nov 30, 2012 | 7.340 | 7.470 | 7.330 | 7.380 | 237,504 | -0.05(-0.67%) |
Nov 29, 2012 | 7.520 | 7.560 | 7.350 | 7.430 | 463,458 | -0.09(-1.20%) |
Nov 28, 2012 | 7.390 | 7.520 | 7.340 | 7.520 | 362,163 | +0.08(+1.08%) |
Nov 27, 2012 | 7.440 | 7.460 | 7.350 | 7.440 | 219,794 | +0.02(+0.27%) |
Nov 26, 2012 | 7.460 | 7.510 | 7.410 | 7.420 | 345,183 | -0.08(-1.07%) |
Nov 23, 2012 | 7.390 | 7.520 | 7.350 | 7.500 | 140,434 | +0.15(+2.04%) |
Nov 21, 2012 | 7.310 | 7.380 | 7.240 | 7.350 | 351,032 | +0.04(+0.55%) |
Nov 20, 2012 | 7.270 | 7.340 | 7.220 | 7.310 | 349,136 | +0.02(+0.27%) |
Nov 19, 2012 | 7.230 | 7.310 | 7.220 | 7.290 | 333,074 | +0.09(+1.25%) |
Nov 16, 2012 | 7.210 | 7.255 | 7.140 | 7.200 | 336,071 | -0.01(-0.14%) |
Nov 15, 2012 | 7.170 | 7.230 | 7.135 | 7.210 | 516,633 | +0.06(+0.84%) |
Nov 14, 2012 | 7.190 | 7.240 | 7.150 | 7.150 | 493,996 | -0.03(-0.42%) |
Nov 13, 2012 | 7.210 | 7.240 | 7.120 | 7.180 | 471,290 | -0.08(-1.10%) |
Nov 12, 2012 | 7.250 | 7.270 | 7.200 | 7.260 | 138,939 | +0.02(+0.28%) |
Nov 09, 2012 | 7.300 | 7.370 | 7.230 | 7.240 | 379,982 | -0.07(-0.96%) |
Nov 08, 2012 | 7.370 | 7.390 | 7.290 | 7.310 | 551,963 | -0.03(-0.41%) |
Nov 07, 2012 | 7.350 | 7.400 | 7.260 | 7.340 | 1,115,870 | +0.04(+0.55%) |
Nov 06, 2012 | 7.250 | 7.400 | 7.240 | 7.300 | 842,020 | +0.05(+0.69%) |
Nov 05, 2012 | 7.220 | 7.270 | 7.180 | 7.250 | 576,580 | +0.04(+0.55%) |
Nov 02, 2012 | 7.270 | 7.310 | 7.200 | 7.210 | 179,859 | -0.02(-0.28%) |
Nov 01, 2012 | 7.240 | 7.290 | 7.210 | 7.230 | 362,090 | -0.03(-0.41%) |
Oct 31, 2012 | 7.170 | 7.275 | 7.140 | 7.260 | 353,351 | +0.29(+4.16%) |
Oct 26, 2012 | 6.970 | 6.970 | 6.970 | 6.970 | 318,800 | +0.00(+0.00%) |
Oct 25, 2012 | 6.970 | 6.990 | 6.860 | 6.970 | 309,656 | +0.05(+0.72%) |
Oct 24, 2012 | 6.950 | 7.060 | 6.640 | 6.920 | 1,029,758 | -0.10(-1.42%) |
Oct 23, 2012 | 7.090 | 7.090 | 7.000 | 7.020 | 194,519 | -0.19(-2.64%) |
Oct 19, 2012 | 7.190 | 7.250 | 7.090 | 7.210 | 197,244 | -0.03(-0.41%) |
Oct 18, 2012 | 7.290 | 7.310 | 7.230 | 7.240 | 126,464 | -0.08(-1.09%) |
Oct 17, 2012 | 7.070 | 7.320 | 7.020 | 7.320 | 254,916 | +0.18(+2.52%) |
Oct 16, 2012 | 6.930 | 7.170 | 6.900 | 7.140 | 214,326 | +0.22(+3.18%) |
Oct 15, 2012 | 6.920 | 6.950 | 6.870 | 6.920 | 143,716 | +0.04(+0.58%) |
Oct 12, 2012 | 6.830 | 6.915 | 6.830 | 6.880 | 188,658 | +0.00(+0.00%) |
Oct 11, 2012 | 6.810 | 6.910 | 6.790 | 6.880 | 172,835 | +0.13(+1.93%) |
Oct 10, 2012 | 7.010 | 7.030 | 6.740 | 6.750 | 327,700 | -0.30(-4.26%) |
Oct 09, 2012 | 7.150 | 7.210 | 7.000 | 7.050 | 388,436 | -0.06(-0.84%) |
Oct 08, 2012 | 7.110 | 7.150 | 7.080 | 7.110 | 82,609 | -0.06(-0.84%) |
Oct 05, 2012 | 7.210 | 7.250 | 7.130 | 7.170 | 119,056 | +0.01(+0.14%) |
Oct 04, 2012 | 7.150 | 7.240 | 7.130 | 7.160 | 152,114 | +0.04(+0.56%) |
Oct 03, 2012 | 7.120 | 7.200 | 7.100 | 7.120 | 277,792 | -0.01(-0.14%) |
Oct 02, 2012 | 7.110 | 7.200 | 7.070 | 7.130 | 258,410 | +0.08(+1.13%) |