Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.160 | 7.405 | 6.950 | 7.370 | 1,277,649 | +0.21(+2.93%) |
Dec 28, 2012 | 7.260 | 7.280 | 7.090 | 7.160 | 425,588 | -0.12(-1.65%) |
Dec 27, 2012 | 7.350 | 7.420 | 7.068 | 7.280 | 553,813 | -0.04(-0.55%) |
Dec 26, 2012 | 7.250 | 7.500 | 7.220 | 7.320 | 291,535 | +0.04(+0.55%) |
Dec 24, 2012 | 7.390 | 7.460 | 7.230 | 7.280 | 352,080 | -0.13(-1.75%) |
Dec 21, 2012 | 7.590 | 7.590 | 7.335 | 7.410 | 541,608 | -0.27(-3.52%) |
Dec 20, 2012 | 7.800 | 7.930 | 7.600 | 7.680 | 549,506 | -0.10(-1.29%) |
Dec 19, 2012 | 7.800 | 7.940 | 7.730 | 7.780 | 692,097 | -0.01(-0.13%) |
Dec 18, 2012 | 7.590 | 7.880 | 7.580 | 7.790 | 778,727 | +0.20(+2.64%) |
Dec 17, 2012 | 7.810 | 7.810 | 7.010 | 7.590 | 897,013 | -0.21(-2.69%) |
Dec 14, 2012 | 7.940 | 7.940 | 7.700 | 7.800 | 409,773 | -0.02(-0.26%) |
Dec 13, 2012 | 7.280 | 8.230 | 7.270 | 7.820 | 2,825,933 | +0.71(+9.99%) |
Dec 12, 2012 | 7.220 | 7.350 | 7.060 | 7.110 | 463,627 | -0.08(-1.11%) |
Dec 11, 2012 | 7.200 | 7.270 | 7.070 | 7.190 | 360,002 | +0.01(+0.14%) |
Dec 10, 2012 | 7.060 | 7.250 | 6.990 | 7.180 | 425,348 | +0.21(+3.01%) |
Dec 07, 2012 | 7.140 | 7.179 | 6.920 | 6.970 | 371,632 | -0.14(-1.97%) |
Dec 06, 2012 | 7.090 | 7.190 | 6.960 | 7.110 | 311,372 | +0.04(+0.57%) |
Dec 05, 2012 | 7.300 | 7.370 | 7.000 | 7.070 | 494,865 | -0.22(-3.02%) |
Dec 04, 2012 | 7.400 | 7.400 | 7.200 | 7.290 | 276,409 | +0.06(+0.83%) |
Nov 30, 2012 | 7.450 | 7.460 | 7.220 | 7.230 | 417,863 | -0.23(-3.08%) |
Nov 29, 2012 | 7.220 | 7.495 | 7.220 | 7.460 | 706,521 | +0.28(+3.90%) |
Nov 28, 2012 | 7.080 | 7.340 | 6.890 | 7.180 | 548,803 | +0.08(+1.13%) |
Nov 27, 2012 | 7.240 | 7.386 | 7.040 | 7.100 | 1,129,456 | -0.12(-1.66%) |
Nov 26, 2012 | 6.610 | 7.240 | 6.610 | 7.220 | 1,446,121 | +0.61(+9.23%) |
Nov 23, 2012 | 6.600 | 6.700 | 6.580 | 6.610 | 247,390 | +0.02(+0.30%) |
Nov 21, 2012 | 6.720 | 6.737 | 6.530 | 6.590 | 364,880 | -0.10(-1.49%) |
Nov 20, 2012 | 6.500 | 6.760 | 6.500 | 6.690 | 371,971 | +0.15(+2.29%) |
Nov 19, 2012 | 6.750 | 6.890 | 6.481 | 6.540 | 895,526 | -0.26(-3.82%) |
Nov 16, 2012 | 6.850 | 6.890 | 6.700 | 6.800 | 710,661 | -0.02(-0.29%) |
Nov 15, 2012 | 6.920 | 6.990 | 6.700 | 6.820 | 447,361 | +0.11(+1.64%) |
Nov 14, 2012 | 7.040 | 7.099 | 6.700 | 6.710 | 541,039 | -0.34(-4.82%) |
Nov 13, 2012 | 6.970 | 7.150 | 6.910 | 7.050 | 531,981 | +0.04(+0.57%) |
Nov 12, 2012 | 7.260 | 7.260 | 6.950 | 7.010 | 433,249 | -0.21(-2.91%) |
Nov 09, 2012 | 7.000 | 7.270 | 6.950 | 7.220 | 500,619 | +0.21(+3.00%) |
Nov 08, 2012 | 7.190 | 7.240 | 7.000 | 7.010 | 668,332 | -0.21(-2.91%) |
Nov 07, 2012 | 7.350 | 7.380 | 7.010 | 7.220 | 813,076 | -0.25(-3.35%) |
Nov 06, 2012 | 7.660 | 7.660 | 7.080 | 7.470 | 1,026,955 | -0.13(-1.71%) |
Nov 05, 2012 | 7.350 | 7.630 | 7.320 | 7.600 | 882,334 | +0.29(+3.97%) |
Nov 02, 2012 | 8.000 | 8.190 | 7.300 | 7.310 | 2,062,619 | -0.39(-5.06%) |
Nov 01, 2012 | 7.230 | 7.740 | 7.230 | 7.700 | 745,813 | +0.52(+7.24%) |
Oct 31, 2012 | 7.530 | 7.680 | 7.100 | 7.180 | 585,002 | -0.37(-4.90%) |
Oct 26, 2012 | 7.820 | 7.550 | 7.550 | 7.550 | 353,100 | -0.25(-3.21%) |
Oct 25, 2012 | 7.690 | 7.880 | 7.530 | 7.800 | 415,161 | +0.19(+2.50%) |
Oct 24, 2012 | 7.700 | 7.740 | 7.480 | 7.610 | 357,759 | -0.02(-0.26%) |
Oct 23, 2012 | 7.710 | 7.750 | 7.350 | 7.630 | 837,379 | -0.27(-3.46%) |
Oct 19, 2012 | 8.100 | 8.140 | 7.850 | 7.903 | 651,853 | -0.22(-2.67%) |
Oct 18, 2012 | 8.160 | 8.240 | 8.010 | 8.120 | 398,481 | -0.07(-0.85%) |
Oct 17, 2012 | 8.200 | 8.230 | 8.000 | 8.190 | 362,922 | +0.05(+0.61%) |
Oct 16, 2012 | 7.960 | 8.140 | 7.950 | 8.140 | 591,467 | +0.22(+2.78%) |
Oct 15, 2012 | 8.030 | 8.180 | 7.800 | 7.920 | 709,091 | -0.10(-1.25%) |
Oct 12, 2012 | 8.010 | 8.210 | 7.910 | 8.020 | 397,489 | +0.01(+0.12%) |
Oct 11, 2012 | 7.950 | 8.150 | 7.940 | 8.010 | 639,760 | +0.13(+1.65%) |
Oct 10, 2012 | 8.140 | 8.170 | 7.770 | 7.880 | 1,047,860 | -0.30(-3.67%) |
Oct 09, 2012 | 8.170 | 8.340 | 8.100 | 8.180 | 674,697 | +0.02(+0.25%) |
Oct 08, 2012 | 8.260 | 8.360 | 8.080 | 8.160 | 662,375 | -0.15(-1.81%) |
Oct 05, 2012 | 8.480 | 8.570 | 8.230 | 8.310 | 575,399 | -0.16(-1.89%) |
Oct 04, 2012 | 8.260 | 8.800 | 8.260 | 8.470 | 753,896 | +0.24(+2.85%) |
Oct 03, 2012 | 8.400 | 8.445 | 8.180 | 8.235 | 1,035,908 | -0.16(-1.85%) |
Oct 02, 2012 | 8.900 | 8.960 | 8.290 | 8.390 | 1,109,314 | -0.58(-6.47%) |