Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.491 | 7.646 | 7.491 | 7.640 | 885,471 | +0.14(+1.90%) |
Dec 28, 2012 | 7.569 | 7.614 | 7.491 | 7.497 | 1,063,843 | -0.12(-1.53%) |
Dec 27, 2012 | 7.653 | 7.718 | 7.407 | 7.614 | 847,545 | -0.06(-0.76%) |
Dec 26, 2012 | 7.724 | 7.731 | 7.608 | 7.672 | 864,644 | -0.03(-0.42%) |
Dec 24, 2012 | 7.763 | 7.783 | 7.672 | 7.705 | 502,226 | -0.07(-0.96%) |
Dec 21, 2012 | 7.834 | 7.841 | 7.718 | 7.779 | 2,687,832 | -0.13(-1.68%) |
Dec 20, 2012 | 7.847 | 7.970 | 7.828 | 7.912 | 972,853 | +0.05(+0.58%) |
Dec 19, 2012 | 7.886 | 7.983 | 7.835 | 7.867 | 665,377 | -0.02(-0.25%) |
Dec 18, 2012 | 7.776 | 7.893 | 7.711 | 7.886 | 631,563 | +0.12(+1.59%) |
Dec 17, 2012 | 7.497 | 7.770 | 7.497 | 7.763 | 648,474 | +0.24(+3.19%) |
Dec 14, 2012 | 7.556 | 7.640 | 7.497 | 7.523 | 552,760 | -0.05(-0.68%) |
Dec 13, 2012 | 7.659 | 7.705 | 7.549 | 7.575 | 1,025,292 | -0.09(-1.18%) |
Dec 12, 2012 | 7.705 | 7.802 | 7.659 | 7.666 | 739,087 | +0.00(+0.00%) |
Dec 11, 2012 | 7.679 | 7.756 | 7.608 | 7.666 | 971,553 | +0.05(+0.68%) |
Dec 10, 2012 | 7.563 | 7.627 | 7.557 | 7.614 | 748,688 | +0.05(+0.59%) |
Dec 07, 2012 | 7.627 | 7.636 | 7.537 | 7.569 | 488,150 | +0.00(+0.00%) |
Dec 06, 2012 | 7.602 | 7.679 | 7.563 | 7.569 | 754,597 | -0.03(-0.34%) |
Dec 05, 2012 | 7.582 | 7.634 | 7.492 | 7.595 | 729,959 | +0.08(+1.03%) |
Dec 04, 2012 | 7.505 | 7.557 | 7.409 | 7.518 | 883,700 | +0.02(+0.26%) |
Nov 30, 2012 | 7.640 | 7.692 | 7.467 | 7.499 | 1,762,758 | -0.11(-1.44%) |
Nov 29, 2012 | 7.621 | 7.685 | 7.544 | 7.608 | 552,588 | +0.05(+0.60%) |
Nov 28, 2012 | 7.505 | 7.634 | 7.441 | 7.563 | 586,578 | +0.00(+0.00%) |
Nov 27, 2012 | 7.627 | 7.692 | 7.563 | 7.563 | 763,628 | -0.09(-1.18%) |
Nov 26, 2012 | 7.537 | 7.659 | 7.495 | 7.653 | 644,717 | +0.08(+1.02%) |
Nov 23, 2012 | 7.454 | 7.576 | 7.415 | 7.576 | 391,953 | +0.15(+2.08%) |
Nov 21, 2012 | 7.492 | 7.531 | 7.364 | 7.422 | 388,539 | -0.06(-0.77%) |
Nov 20, 2012 | 7.460 | 7.544 | 7.325 | 7.479 | 673,126 | -0.04(-0.51%) |
Nov 19, 2012 | 7.422 | 7.531 | 7.409 | 7.518 | 536,121 | +0.17(+2.27%) |
Nov 16, 2012 | 7.261 | 7.364 | 7.184 | 7.351 | 959,679 | +0.06(+0.88%) |
Nov 15, 2012 | 7.299 | 7.376 | 7.235 | 7.286 | 585,951 | -0.03(-0.44%) |
Nov 14, 2012 | 7.364 | 7.427 | 7.299 | 7.319 | 633,782 | -0.03(-0.44%) |
Nov 13, 2012 | 7.396 | 7.486 | 7.331 | 7.351 | 687,711 | -0.07(-0.95%) |
Nov 12, 2012 | 7.479 | 7.544 | 7.364 | 7.422 | 803,395 | -0.05(-0.69%) |
Nov 09, 2012 | 7.383 | 7.634 | 7.383 | 7.473 | 583,356 | +0.01(+0.17%) |
Nov 08, 2012 | 7.608 | 7.692 | 7.460 | 7.460 | 1,022,096 | -0.14(-1.78%) |
Nov 07, 2012 | 7.865 | 7.968 | 7.595 | 7.595 | 1,086,085 | -0.38(-4.76%) |
Nov 06, 2012 | 7.930 | 8.039 | 7.878 | 7.975 | 564,458 | +0.10(+1.22%) |
Nov 05, 2012 | 7.840 | 7.904 | 7.782 | 7.878 | 547,105 | +0.02(+0.25%) |
Nov 02, 2012 | 7.885 | 7.897 | 7.756 | 7.859 | 859,574 | -0.01(-0.08%) |
Nov 01, 2012 | 7.795 | 7.885 | 7.782 | 7.865 | 674,907 | +0.08(+1.08%) |
Oct 31, 2012 | 7.814 | 7.814 | 7.704 | 7.782 | 575,046 | -0.03(-0.33%) |
Oct 26, 2012 | 7.865 | 7.807 | 7.807 | 7.807 | 439,426 | -0.08(-0.98%) |
Oct 25, 2012 | 7.878 | 7.942 | 7.788 | 7.885 | 502,419 | +0.04(+0.49%) |
Oct 24, 2012 | 7.885 | 7.913 | 7.814 | 7.846 | 544,143 | +0.03(+0.33%) |
Oct 23, 2012 | 7.807 | 7.840 | 7.685 | 7.820 | 830,520 | +0.12(+1.50%) |
Oct 19, 2012 | 7.704 | 7.766 | 7.602 | 7.704 | 1,523,907 | -0.05(-0.58%) |
Oct 18, 2012 | 7.942 | 8.020 | 7.717 | 7.749 | 1,085,235 | -0.16(-2.03%) |
Oct 17, 2012 | 7.795 | 7.936 | 7.788 | 7.910 | 877,438 | +0.13(+1.65%) |
Oct 16, 2012 | 7.885 | 7.942 | 7.730 | 7.782 | 1,130,755 | -0.07(-0.90%) |
Oct 15, 2012 | 7.897 | 7.955 | 7.814 | 7.852 | 548,674 | -0.00(-0.04%) |
Oct 12, 2012 | 8.116 | 8.116 | 7.833 | 7.856 | 733,851 | -0.31(-3.74%) |
Oct 11, 2012 | 8.174 | 8.200 | 8.116 | 8.161 | 567,993 | +0.04(+0.47%) |
Oct 10, 2012 | 8.090 | 8.148 | 8.039 | 8.123 | 969,821 | +0.06(+0.80%) |
Oct 09, 2012 | 8.123 | 8.123 | 8.013 | 8.058 | 535,036 | -0.05(-0.56%) |
Oct 08, 2012 | 8.142 | 8.200 | 8.090 | 8.103 | 972,459 | -0.09(-1.10%) |
Oct 05, 2012 | 8.180 | 8.270 | 8.142 | 8.193 | 863,135 | +0.08(+0.95%) |
Oct 04, 2012 | 8.123 | 8.193 | 7.987 | 8.116 | 1,913,110 | +0.05(+0.56%) |
Oct 03, 2012 | 8.103 | 8.183 | 8.027 | 8.071 | 1,128,194 | +0.00(+0.00%) |
Oct 02, 2012 | 8.225 | 8.250 | 8.045 | 8.071 | 1,072,859 | -0.10(-1.18%) |