Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.913 | 8.000 | 7.830 | 7.950 | 75,246 | -0.02(-0.25%) |
Dec 28, 2012 | 7.950 | 8.000 | 7.910 | 7.970 | 18,917 | +0.03(+0.38%) |
Dec 27, 2012 | 7.982 | 7.982 | 7.850 | 7.940 | 6,271 | -0.06(-0.75%) |
Dec 26, 2012 | 7.950 | 8.000 | 7.850 | 8.000 | 38,455 | +0.31(+4.03%) |
Dec 24, 2012 | 7.780 | 7.851 | 7.650 | 7.690 | 12,890 | -0.17(-2.16%) |
Dec 21, 2012 | 7.600 | 7.990 | 7.600 | 7.860 | 22,159 | +0.05(+0.64%) |
Dec 20, 2012 | 7.920 | 7.930 | 7.720 | 7.810 | 21,612 | -0.18(-2.25%) |
Dec 19, 2012 | 8.040 | 8.140 | 7.950 | 7.990 | 48,311 | -0.01(-0.12%) |
Dec 18, 2012 | 7.900 | 8.042 | 7.820 | 8.000 | 38,345 | +0.20(+2.56%) |
Dec 17, 2012 | 7.680 | 7.830 | 7.675 | 7.800 | 40,659 | +0.11(+1.43%) |
Dec 14, 2012 | 7.660 | 7.700 | 7.650 | 7.690 | 46,975 | +0.03(+0.39%) |
Dec 13, 2012 | 7.690 | 7.700 | 7.550 | 7.660 | 60,536 | +0.04(+0.52%) |
Dec 12, 2012 | 7.750 | 7.750 | 7.580 | 7.620 | 44,295 | -0.04(-0.52%) |
Dec 11, 2012 | 7.740 | 7.740 | 7.510 | 7.660 | 58,885 | +0.02(+0.26%) |
Dec 10, 2012 | 7.580 | 7.720 | 7.570 | 7.640 | 66,121 | -0.01(-0.13%) |
Dec 07, 2012 | 7.680 | 7.680 | 7.610 | 7.650 | 51,217 | -0.02(-0.26%) |
Dec 06, 2012 | 7.650 | 7.745 | 7.610 | 7.670 | 48,738 | +0.02(+0.26%) |
Dec 05, 2012 | 7.650 | 7.730 | 7.550 | 7.650 | 51,580 | -0.02(-0.26%) |
Dec 04, 2012 | 7.650 | 7.700 | 7.580 | 7.670 | 47,114 | -0.05(-0.65%) |
Nov 30, 2012 | 7.850 | 7.850 | 7.630 | 7.720 | 46,304 | -0.07(-0.90%) |
Nov 29, 2012 | 7.870 | 7.870 | 7.750 | 7.790 | 10,454 | -0.01(-0.13%) |
Nov 28, 2012 | 7.780 | 7.820 | 7.650 | 7.800 | 53,241 | -0.02(-0.26%) |
Nov 27, 2012 | 7.970 | 7.970 | 7.810 | 7.820 | 46,048 | -0.08(-1.01%) |
Nov 26, 2012 | 7.890 | 7.940 | 7.760 | 7.900 | 102,579 | +0.17(+2.20%) |
Nov 23, 2012 | 7.510 | 7.820 | 7.510 | 7.730 | 20,450 | +0.23(+3.07%) |
Nov 21, 2012 | 7.460 | 7.500 | 7.361 | 7.500 | 20,647 | +0.07(+0.94%) |
Nov 20, 2012 | 7.430 | 7.470 | 7.370 | 7.430 | 26,559 | -0.02(-0.27%) |
Nov 19, 2012 | 7.450 | 7.500 | 7.450 | 7.450 | 21,008 | +0.05(+0.68%) |
Nov 16, 2012 | 7.470 | 7.490 | 7.350 | 7.400 | 31,486 | -0.10(-1.33%) |
Nov 15, 2012 | 7.520 | 7.620 | 7.374 | 7.500 | 24,858 | +0.05(+0.67%) |
Nov 14, 2012 | 7.550 | 7.660 | 7.420 | 7.450 | 144,930 | -0.06(-0.80%) |
Nov 13, 2012 | 7.500 | 7.530 | 7.470 | 7.510 | 156,510 | -0.01(-0.13%) |
Nov 12, 2012 | 7.530 | 7.600 | 7.470 | 7.520 | 58,525 | -0.01(-0.13%) |
Nov 09, 2012 | 7.450 | 7.640 | 7.450 | 7.530 | 135,803 | +0.02(+0.27%) |
Nov 08, 2012 | 7.510 | 7.610 | 7.480 | 7.510 | 54,040 | +0.02(+0.27%) |
Nov 07, 2012 | 7.470 | 7.620 | 7.426 | 7.490 | 42,667 | -0.06(-0.79%) |
Nov 06, 2012 | 7.580 | 7.620 | 7.500 | 7.550 | 23,748 | -0.03(-0.40%) |
Nov 05, 2012 | 7.690 | 7.780 | 7.550 | 7.580 | 28,480 | -0.22(-2.82%) |
Nov 02, 2012 | 7.900 | 7.900 | 7.650 | 7.800 | 19,803 | -0.11(-1.39%) |
Nov 01, 2012 | 7.530 | 7.920 | 7.530 | 7.910 | 42,458 | +0.38(+5.05%) |
Oct 31, 2012 | 6.920 | 7.550 | 6.870 | 7.530 | 116,906 | +0.32(+4.44%) |
Oct 26, 2012 | 7.290 | 7.210 | 7.210 | 7.210 | 22,200 | -0.06(-0.83%) |
Oct 25, 2012 | 7.210 | 7.300 | 7.160 | 7.270 | 89,608 | +0.07(+0.97%) |
Oct 24, 2012 | 7.180 | 7.227 | 7.120 | 7.200 | 36,845 | -0.02(-0.28%) |
Oct 23, 2012 | 7.170 | 7.250 | 7.092 | 7.220 | 31,550 | -0.29(-3.86%) |
Oct 19, 2012 | 7.530 | 7.550 | 7.380 | 7.510 | 29,917 | -0.07(-0.93%) |
Oct 18, 2012 | 7.520 | 7.650 | 7.500 | 7.580 | 43,798 | +0.02(+0.27%) |
Oct 17, 2012 | 7.650 | 7.670 | 7.450 | 7.560 | 36,734 | -0.09(-1.18%) |
Oct 16, 2012 | 7.750 | 7.750 | 7.460 | 7.650 | 43,485 | -0.08(-1.03%) |
Oct 15, 2012 | 7.800 | 7.800 | 7.620 | 7.730 | 40,443 | +0.09(+1.18%) |
Oct 12, 2012 | 7.720 | 7.730 | 7.510 | 7.640 | 44,329 | -0.08(-1.04%) |
Oct 11, 2012 | 7.740 | 7.840 | 7.720 | 7.720 | 24,463 | +0.04(+0.52%) |
Oct 10, 2012 | 7.550 | 7.680 | 7.500 | 7.680 | 170,192 | +0.13(+1.72%) |
Oct 09, 2012 | 7.610 | 7.610 | 7.370 | 7.550 | 69,657 | +0.12(+1.62%) |
Oct 08, 2012 | 7.350 | 7.460 | 7.250 | 7.430 | 24,774 | +0.01(+0.13%) |
Oct 05, 2012 | 7.400 | 7.420 | 7.210 | 7.420 | 62,278 | +0.04(+0.54%) |
Oct 04, 2012 | 7.650 | 7.650 | 7.320 | 7.380 | 61,381 | -0.29(-3.78%) |
Oct 03, 2012 | 7.750 | 7.760 | 7.530 | 7.670 | 42,744 | -0.06(-0.78%) |
Oct 02, 2012 | 7.910 | 7.940 | 7.630 | 7.730 | 84,762 | -0.05(-0.64%) |