Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.950 | 8.130 | 7.950 | 8.130 | 39,116 | +0.17(+2.14%) |
Dec 28, 2012 | 8.060 | 8.060 | 7.950 | 7.960 | 31,303 | -0.11(-1.36%) |
Dec 27, 2012 | 7.780 | 8.100 | 7.780 | 8.070 | 37,661 | +0.27(+3.46%) |
Dec 26, 2012 | 8.000 | 8.060 | 7.800 | 7.800 | 70,915 | -0.30(-3.70%) |
Dec 24, 2012 | 8.030 | 8.120 | 8.010 | 8.100 | 10,929 | +0.01(+0.12%) |
Dec 21, 2012 | 8.030 | 8.220 | 8.000 | 8.090 | 107,873 | +0.02(+0.25%) |
Dec 20, 2012 | 8.070 | 8.160 | 7.970 | 8.070 | 49,893 | -0.03(-0.37%) |
Dec 19, 2012 | 8.090 | 8.100 | 7.860 | 8.100 | 37,346 | +0.04(+0.50%) |
Dec 18, 2012 | 7.840 | 8.070 | 7.840 | 8.060 | 90,718 | +0.21(+2.68%) |
Dec 17, 2012 | 7.850 | 7.950 | 7.800 | 7.850 | 53,425 | +0.00(+0.00%) |
Dec 14, 2012 | 7.780 | 7.860 | 7.780 | 7.850 | 13,949 | +0.07(+0.90%) |
Dec 13, 2012 | 7.780 | 7.800 | 7.740 | 7.780 | 26,981 | -0.01(-0.13%) |
Dec 12, 2012 | 7.950 | 7.950 | 7.770 | 7.790 | 35,458 | -0.17(-2.14%) |
Dec 11, 2012 | 7.960 | 7.970 | 7.851 | 7.960 | 93,568 | +0.05(+0.63%) |
Dec 10, 2012 | 7.900 | 7.950 | 7.880 | 7.910 | 211,642 | -0.04(-0.50%) |
Dec 07, 2012 | 7.960 | 7.960 | 7.850 | 7.950 | 20,932 | +0.03(+0.38%) |
Dec 06, 2012 | 7.920 | 7.940 | 7.810 | 7.920 | 22,362 | +0.10(+1.28%) |
Dec 05, 2012 | 7.910 | 7.970 | 7.740 | 7.820 | 31,109 | -0.04(-0.51%) |
Dec 04, 2012 | 7.990 | 8.050 | 7.850 | 7.860 | 40,964 | -0.04(-0.51%) |
Nov 30, 2012 | 7.850 | 7.980 | 7.810 | 7.900 | 100,267 | -0.01(-0.13%) |
Nov 29, 2012 | 7.800 | 8.070 | 7.800 | 7.910 | 89,823 | +0.13(+1.67%) |
Nov 28, 2012 | 7.760 | 7.820 | 7.740 | 7.780 | 21,802 | -0.02(-0.26%) |
Nov 27, 2012 | 7.750 | 7.900 | 7.750 | 7.800 | 100,563 | +0.04(+0.52%) |
Nov 26, 2012 | 7.750 | 7.790 | 7.640 | 7.760 | 77,311 | +0.01(+0.13%) |
Nov 23, 2012 | 7.650 | 7.760 | 7.630 | 7.750 | 23,441 | +0.08(+1.04%) |
Nov 21, 2012 | 7.530 | 7.700 | 7.520 | 7.670 | 90,573 | +0.12(+1.59%) |
Nov 20, 2012 | 7.610 | 7.670 | 7.530 | 7.550 | 34,382 | -0.10(-1.31%) |
Nov 19, 2012 | 7.600 | 7.800 | 7.590 | 7.650 | 64,990 | +0.10(+1.32%) |
Nov 16, 2012 | 7.560 | 7.599 | 7.480 | 7.550 | 76,880 | -0.07(-0.92%) |
Nov 15, 2012 | 7.690 | 7.800 | 7.500 | 7.620 | 90,414 | -0.09(-1.17%) |
Nov 14, 2012 | 7.900 | 7.940 | 7.600 | 7.710 | 56,232 | -0.24(-3.02%) |
Nov 13, 2012 | 8.020 | 8.100 | 7.930 | 7.950 | 47,313 | -0.12(-1.49%) |
Nov 12, 2012 | 8.080 | 8.136 | 8.010 | 8.070 | 22,699 | -0.04(-0.49%) |
Nov 09, 2012 | 8.010 | 8.140 | 8.000 | 8.110 | 33,153 | +0.10(+1.25%) |
Nov 08, 2012 | 8.030 | 8.110 | 8.010 | 8.010 | 33,693 | -0.08(-0.99%) |
Nov 07, 2012 | 8.080 | 8.180 | 8.056 | 8.090 | 52,258 | -0.14(-1.70%) |
Nov 06, 2012 | 8.140 | 8.400 | 8.110 | 8.230 | 27,112 | +0.11(+1.35%) |
Nov 05, 2012 | 8.070 | 8.158 | 8.050 | 8.120 | 37,741 | +0.02(+0.25%) |
Nov 02, 2012 | 8.230 | 8.260 | 8.010 | 8.100 | 40,372 | -0.12(-1.46%) |
Nov 01, 2012 | 8.190 | 8.260 | 8.042 | 8.220 | 45,592 | +0.02(+0.24%) |
Oct 31, 2012 | 8.210 | 8.220 | 8.010 | 8.200 | 54,209 | -0.03(-0.36%) |
Oct 26, 2012 | 8.300 | 8.230 | 8.230 | 8.230 | 29,800 | -0.05(-0.60%) |
Oct 25, 2012 | 8.200 | 8.350 | 8.110 | 8.280 | 21,872 | +0.12(+1.47%) |
Oct 24, 2012 | 8.170 | 8.240 | 8.150 | 8.160 | 49,737 | +0.01(+0.12%) |
Oct 23, 2012 | 8.100 | 8.195 | 8.050 | 8.150 | 42,124 | -0.04(-0.49%) |
Oct 19, 2012 | 8.270 | 8.320 | 8.160 | 8.190 | 59,350 | -0.12(-1.44%) |
Oct 18, 2012 | 8.300 | 8.350 | 8.250 | 8.310 | 9,700 | -0.01(-0.12%) |
Oct 17, 2012 | 8.290 | 8.350 | 8.200 | 8.320 | 29,474 | +0.03(+0.36%) |
Oct 16, 2012 | 8.350 | 8.350 | 8.180 | 8.290 | 34,170 | -0.03(-0.36%) |
Oct 15, 2012 | 8.300 | 8.400 | 8.250 | 8.320 | 15,438 | -0.01(-0.12%) |
Oct 12, 2012 | 8.300 | 8.400 | 8.290 | 8.330 | 11,922 | +0.00(+0.00%) |
Oct 11, 2012 | 8.300 | 8.400 | 8.300 | 8.330 | 42,583 | +0.04(+0.48%) |
Oct 10, 2012 | 8.250 | 8.300 | 8.220 | 8.290 | 26,576 | +0.04(+0.48%) |
Oct 09, 2012 | 8.210 | 8.280 | 8.010 | 8.250 | 30,133 | +0.03(+0.36%) |
Oct 08, 2012 | 8.170 | 8.360 | 8.130 | 8.220 | 40,252 | +0.05(+0.61%) |
Oct 05, 2012 | 8.230 | 8.250 | 8.160 | 8.170 | 12,027 | -0.06(-0.73%) |
Oct 04, 2012 | 8.250 | 8.280 | 8.120 | 8.230 | 16,118 | +0.00(+0.00%) |
Oct 03, 2012 | 8.200 | 8.330 | 8.100 | 8.230 | 55,814 | -0.04(-0.48%) |
Oct 02, 2012 | 8.150 | 8.320 | 8.080 | 8.270 | 63,927 | +0.17(+2.10%) |