Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.895 | 8.034 | 7.879 | 7.977 | 159,750 | +0.04(+0.45%) |
Dec 28, 2012 | 7.843 | 7.941 | 7.843 | 7.941 | 85,667 | +0.09(+1.12%) |
Dec 27, 2012 | 7.946 | 7.951 | 7.833 | 7.853 | 184,713 | -0.12(-1.50%) |
Dec 26, 2012 | 7.879 | 8.049 | 7.822 | 7.973 | 134,328 | -0.04(-0.50%) |
Dec 24, 2012 | 8.034 | 8.090 | 8.008 | 8.013 | 90,147 | +0.02(+0.19%) |
Dec 21, 2012 | 7.931 | 8.008 | 7.931 | 7.998 | 138,451 | +0.02(+0.26%) |
Dec 20, 2012 | 7.920 | 7.987 | 7.900 | 7.977 | 98,394 | +0.08(+1.05%) |
Dec 19, 2012 | 7.828 | 7.915 | 7.828 | 7.895 | 108,304 | +0.05(+0.66%) |
Dec 18, 2012 | 7.848 | 7.889 | 7.735 | 7.843 | 355,635 | -0.04(-0.46%) |
Dec 17, 2012 | 7.920 | 7.936 | 7.822 | 7.879 | 411,704 | -0.07(-0.91%) |
Dec 14, 2012 | 7.956 | 8.024 | 7.926 | 7.951 | 293,860 | -0.07(-0.90%) |
Dec 13, 2012 | 8.080 | 8.080 | 8.023 | 8.023 | 114,312 | -0.05(-0.58%) |
Dec 12, 2012 | 8.096 | 8.111 | 8.044 | 8.070 | 180,040 | -0.03(-0.32%) |
Dec 11, 2012 | 8.101 | 8.116 | 8.065 | 8.096 | 148,566 | +0.03(+0.42%) |
Dec 10, 2012 | 8.124 | 8.144 | 8.057 | 8.062 | 187,697 | -0.03(-0.38%) |
Dec 07, 2012 | 8.113 | 8.113 | 8.090 | 8.093 | 70,764 | -0.02(-0.25%) |
Dec 06, 2012 | 8.088 | 8.113 | 8.067 | 8.113 | 112,078 | -0.01(-0.13%) |
Dec 05, 2012 | 8.083 | 8.139 | 8.072 | 8.124 | 127,256 | +0.06(+0.70%) |
Dec 04, 2012 | 8.078 | 8.088 | 8.016 | 8.067 | 164,617 | -0.02(-0.19%) |
Nov 30, 2012 | 8.098 | 8.098 | 8.042 | 8.083 | 147,645 | +0.01(+0.06%) |
Nov 29, 2012 | 8.016 | 8.101 | 8.016 | 8.078 | 236,576 | +0.05(+0.64%) |
Nov 28, 2012 | 8.001 | 8.037 | 8.001 | 8.026 | 92,261 | +0.02(+0.26%) |
Nov 27, 2012 | 7.949 | 8.021 | 7.949 | 8.006 | 90,181 | +0.05(+0.58%) |
Nov 26, 2012 | 8.037 | 8.037 | 7.944 | 7.960 | 248,591 | -0.10(-1.21%) |
Nov 23, 2012 | 8.052 | 8.072 | 8.026 | 8.057 | 42,789 | +0.03(+0.32%) |
Nov 21, 2012 | 8.026 | 8.047 | 8.006 | 8.031 | 37,224 | +0.02(+0.19%) |
Nov 20, 2012 | 7.975 | 8.037 | 7.898 | 8.016 | 188,653 | +0.04(+0.45%) |
Nov 19, 2012 | 8.052 | 8.072 | 7.955 | 7.980 | 299,350 | +0.02(+0.26%) |
Nov 16, 2012 | 7.657 | 7.980 | 7.632 | 7.960 | 363,473 | +0.29(+3.81%) |
Nov 15, 2012 | 7.996 | 7.996 | 7.323 | 7.667 | 1,184,436 | -0.36(-4.47%) |
Nov 14, 2012 | 8.190 | 8.195 | 7.967 | 8.026 | 318,280 | -0.17(-2.03%) |
Nov 13, 2012 | 8.157 | 8.239 | 8.132 | 8.193 | 190,836 | +0.01(+0.06%) |
Nov 12, 2012 | 8.274 | 8.299 | 8.183 | 8.188 | 149,195 | -0.08(-0.99%) |
Nov 09, 2012 | 8.305 | 8.325 | 8.244 | 8.269 | 213,460 | -0.02(-0.25%) |
Nov 08, 2012 | 8.183 | 8.295 | 8.183 | 8.290 | 215,705 | +0.11(+1.37%) |
Nov 07, 2012 | 8.101 | 8.193 | 8.101 | 8.178 | 145,935 | +0.06(+0.69%) |
Nov 06, 2012 | 8.121 | 8.121 | 8.096 | 8.121 | 41,383 | +0.03(+0.31%) |
Nov 05, 2012 | 8.142 | 8.142 | 8.081 | 8.096 | 76,209 | -0.03(-0.31%) |
Nov 02, 2012 | 8.127 | 8.137 | 8.076 | 8.121 | 79,856 | -0.02(-0.19%) |
Nov 01, 2012 | 8.132 | 8.157 | 8.116 | 8.137 | 98,313 | +0.04(+0.44%) |
Oct 31, 2012 | 8.116 | 8.132 | 8.081 | 8.101 | 89,255 | -0.02(-0.19%) |
Oct 26, 2012 | 8.106 | 8.116 | 8.116 | 8.116 | 104,022 | +0.01(+0.06%) |
Oct 25, 2012 | 8.121 | 8.127 | 8.091 | 8.111 | 86,837 | +0.02(+0.19%) |
Oct 24, 2012 | 8.050 | 8.101 | 8.050 | 8.096 | 53,818 | +0.06(+0.70%) |
Oct 23, 2012 | 8.055 | 8.076 | 8.030 | 8.040 | 42,825 | +0.04(+0.45%) |
Oct 19, 2012 | 7.994 | 8.009 | 7.984 | 8.004 | 46,268 | +0.00(+0.00%) |
Oct 18, 2012 | 8.030 | 8.030 | 7.999 | 8.004 | 106,065 | +0.00(+0.00%) |
Oct 17, 2012 | 8.014 | 8.035 | 7.989 | 8.004 | 111,268 | +0.00(+0.00%) |
Oct 16, 2012 | 8.050 | 8.050 | 7.984 | 8.004 | 150,446 | -0.04(-0.44%) |
Oct 15, 2012 | 8.076 | 8.076 | 8.040 | 8.040 | 71,911 | -0.01(-0.13%) |
Oct 12, 2012 | 8.055 | 8.066 | 7.979 | 8.050 | 250,708 | -0.01(-0.09%) |
Oct 11, 2012 | 7.977 | 8.088 | 7.962 | 8.058 | 241,398 | +0.03(+0.38%) |
Oct 10, 2012 | 8.119 | 8.134 | 8.022 | 8.027 | 266,967 | -0.10(-1.25%) |
Oct 09, 2012 | 8.164 | 8.171 | 8.129 | 8.129 | 98,032 | -0.04(-0.43%) |
Oct 08, 2012 | 8.164 | 8.169 | 8.149 | 8.164 | 94,980 | +0.03(+0.31%) |
Oct 05, 2012 | 8.129 | 8.184 | 8.129 | 8.139 | 81,273 | +0.01(+0.06%) |
Oct 04, 2012 | 8.129 | 8.159 | 8.114 | 8.134 | 111,903 | +0.00(+0.00%) |
Oct 03, 2012 | 8.114 | 8.170 | 8.108 | 8.134 | 119,756 | +0.02(+0.19%) |
Oct 02, 2012 | 8.114 | 8.124 | 8.108 | 8.119 | 99,450 | +0.02(+0.19%) |