Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.175 | 8.241 | 8.144 | 8.241 | 180,893 | -0.01(-0.11%) |
Dec 28, 2012 | 8.103 | 8.255 | 8.099 | 8.250 | 389,789 | +0.15(+1.87%) |
Dec 27, 2012 | 8.130 | 8.130 | 8.023 | 8.099 | 135,698 | -0.06(-0.71%) |
Dec 26, 2012 | 8.099 | 8.224 | 8.099 | 8.157 | 53,959 | +0.11(+1.33%) |
Dec 24, 2012 | 8.014 | 8.058 | 8.001 | 8.050 | 69,098 | -0.01(-0.17%) |
Dec 21, 2012 | 8.041 | 8.090 | 8.006 | 8.063 | 111,992 | -0.11(-1.36%) |
Dec 20, 2012 | 8.184 | 8.184 | 8.072 | 8.175 | 63,613 | -0.01(-0.16%) |
Dec 19, 2012 | 8.166 | 8.188 | 8.090 | 8.188 | 290,070 | +0.07(+0.82%) |
Dec 18, 2012 | 8.050 | 8.121 | 8.028 | 8.121 | 171,370 | +0.07(+0.83%) |
Dec 17, 2012 | 7.983 | 8.059 | 7.970 | 8.055 | 66,193 | +0.02(+0.28%) |
Dec 14, 2012 | 8.041 | 8.050 | 8.014 | 8.032 | 60,413 | +0.05(+0.67%) |
Dec 13, 2012 | 8.068 | 8.068 | 7.952 | 7.979 | 88,592 | -0.09(-1.10%) |
Dec 12, 2012 | 8.041 | 8.117 | 8.032 | 8.068 | 106,745 | -0.02(-0.28%) |
Dec 11, 2012 | 8.099 | 8.126 | 8.059 | 8.090 | 152,208 | -0.02(-0.22%) |
Dec 10, 2012 | 8.090 | 8.130 | 8.081 | 8.108 | 130,408 | +0.01(+0.11%) |
Dec 07, 2012 | 8.099 | 8.121 | 8.032 | 8.099 | 145,509 | -0.05(-0.60%) |
Dec 06, 2012 | 8.068 | 8.148 | 8.041 | 8.148 | 215,334 | +0.10(+1.22%) |
Dec 05, 2012 | 7.943 | 8.090 | 7.943 | 8.050 | 337,045 | +0.11(+1.34%) |
Dec 04, 2012 | 7.872 | 7.970 | 7.872 | 7.943 | 153,105 | -0.00(-0.06%) |
Nov 30, 2012 | 7.921 | 7.952 | 7.894 | 7.948 | 122,959 | +0.10(+1.30%) |
Nov 29, 2012 | 7.783 | 7.845 | 7.752 | 7.845 | 103,801 | +0.25(+3.34%) |
Nov 28, 2012 | 7.529 | 7.592 | 7.516 | 7.592 | 50,240 | +0.03(+0.35%) |
Nov 27, 2012 | 7.587 | 7.610 | 7.538 | 7.565 | 108,700 | +0.06(+0.83%) |
Nov 26, 2012 | 7.467 | 7.507 | 7.440 | 7.503 | 117,100 | +0.01(+0.18%) |
Nov 23, 2012 | 7.445 | 7.489 | 7.414 | 7.489 | 173,071 | +0.03(+0.44%) |
Nov 21, 2012 | 7.480 | 7.485 | 7.418 | 7.457 | 57,231 | +0.00(+0.04%) |
Nov 20, 2012 | 7.423 | 7.458 | 7.356 | 7.454 | 82,094 | -0.05(-0.65%) |
Nov 19, 2012 | 7.472 | 7.516 | 7.458 | 7.503 | 36,957 | +0.10(+1.38%) |
Nov 16, 2012 | 7.423 | 7.427 | 7.365 | 7.400 | 88,415 | -0.02(-0.30%) |
Nov 15, 2012 | 7.507 | 7.523 | 7.400 | 7.423 | 166,203 | -0.08(-1.07%) |
Nov 14, 2012 | 7.623 | 7.627 | 7.482 | 7.503 | 316,353 | -0.09(-1.23%) |
Nov 13, 2012 | 7.565 | 7.636 | 7.565 | 7.596 | 705,543 | -0.01(-0.18%) |
Nov 12, 2012 | 7.641 | 7.676 | 7.610 | 7.610 | 49,981 | -0.04(-0.47%) |
Nov 09, 2012 | 7.623 | 7.658 | 7.565 | 7.645 | 102,689 | -0.05(-0.69%) |
Nov 08, 2012 | 7.792 | 7.792 | 7.694 | 7.699 | 56,004 | -0.00(-0.06%) |
Nov 07, 2012 | 7.788 | 7.788 | 7.676 | 7.703 | 58,631 | -0.05(-0.63%) |
Nov 06, 2012 | 7.743 | 7.763 | 7.739 | 7.752 | 52,107 | -0.01(-0.17%) |
Nov 05, 2012 | 7.761 | 7.765 | 7.672 | 7.765 | 167,480 | -0.00(-0.06%) |
Nov 02, 2012 | 7.783 | 7.788 | 7.741 | 7.770 | 77,948 | +0.00(+0.06%) |
Nov 01, 2012 | 7.654 | 7.788 | 7.654 | 7.765 | 41,858 | +0.14(+1.81%) |
Oct 31, 2012 | 7.650 | 7.658 | 7.569 | 7.627 | 188,008 | -0.04(-0.52%) |
Oct 26, 2012 | 7.650 | 7.667 | 7.667 | 7.667 | 64,044 | -0.08(-0.98%) |
Oct 25, 2012 | 7.774 | 7.783 | 7.716 | 7.743 | 68,748 | +0.07(+0.87%) |
Oct 24, 2012 | 7.685 | 7.734 | 7.667 | 7.676 | 67,579 | +0.01(+0.17%) |
Oct 23, 2012 | 7.694 | 7.694 | 7.618 | 7.663 | 94,581 | -0.03(-0.35%) |
Oct 19, 2012 | 7.819 | 7.819 | 7.685 | 7.690 | 73,734 | -0.12(-1.48%) |
Oct 18, 2012 | 7.807 | 7.828 | 7.796 | 7.805 | 30,568 | -0.06(-0.77%) |
Oct 17, 2012 | 7.832 | 7.881 | 7.814 | 7.866 | 94,822 | +0.02(+0.21%) |
Oct 16, 2012 | 7.868 | 7.877 | 7.823 | 7.850 | 325,580 | -0.01(-0.17%) |
Oct 15, 2012 | 7.899 | 7.899 | 7.796 | 7.863 | 93,125 | +0.05(+0.63%) |
Oct 12, 2012 | 7.836 | 7.868 | 7.783 | 7.814 | 61,202 | -0.07(-0.85%) |
Oct 11, 2012 | 7.921 | 7.921 | 7.854 | 7.881 | 274,646 | +0.13(+1.72%) |
Oct 10, 2012 | 7.792 | 7.792 | 7.712 | 7.747 | 100,561 | -0.09(-1.14%) |
Oct 09, 2012 | 7.819 | 7.903 | 7.801 | 7.836 | 180,392 | -0.01(-0.11%) |
Oct 08, 2012 | 7.841 | 7.881 | 7.819 | 7.845 | 72,175 | -0.12(-1.51%) |
Oct 05, 2012 | 8.077 | 8.112 | 7.961 | 7.966 | 207,340 | -0.11(-1.38%) |
Oct 04, 2012 | 8.072 | 8.086 | 8.023 | 8.077 | 308,005 | +0.16(+2.02%) |
Oct 03, 2012 | 7.934 | 7.979 | 7.912 | 7.917 | 75,152 | -0.00(-0.06%) |
Oct 02, 2012 | 7.921 | 7.930 | 7.850 | 7.921 | 199,691 | +0.00(+0.06%) |