Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.940 | 6.971 | 6.895 | 6.910 | 430,824 | +0.06(+0.89%) |
Dec 28, 2012 | 6.916 | 7.074 | 6.834 | 6.849 | 14,132 | -0.02(-0.31%) |
Dec 27, 2012 | 7.122 | 7.122 | 6.819 | 6.871 | 41,083 | -0.25(-3.53%) |
Dec 26, 2012 | 7.083 | 7.122 | 7.083 | 7.122 | 8,064 | +0.03(+0.47%) |
Dec 24, 2012 | 7.122 | 7.122 | 7.083 | 7.089 | 14,953 | -0.09(-1.27%) |
Dec 21, 2012 | 7.180 | 7.189 | 7.152 | 7.180 | 6,467 | -0.06(-0.88%) |
Dec 20, 2012 | 7.198 | 7.252 | 7.198 | 7.243 | 11,713 | -0.02(-0.33%) |
Dec 19, 2012 | 7.200 | 7.268 | 7.200 | 7.268 | 1,880 | +0.10(+1.44%) |
Dec 18, 2012 | 7.334 | 7.334 | 7.104 | 7.165 | 20,084 | -0.09(-1.29%) |
Dec 17, 2012 | 7.301 | 7.331 | 7.258 | 7.258 | 29,966 | +0.15(+2.05%) |
Dec 12, 2012 | 7.095 | 7.113 | 7.113 | 7.113 | 663 | -0.07(-0.96%) |
Dec 11, 2012 | 7.134 | 7.206 | 7.101 | 7.182 | 5,066 | +0.08(+1.18%) |
Dec 10, 2012 | 7.086 | 7.153 | 7.086 | 7.098 | 10,434 | -0.12(-1.67%) |
Dec 07, 2012 | 7.092 | 7.218 | 7.092 | 7.218 | 4,970 | +0.14(+1.91%) |
Dec 06, 2012 | 7.056 | 7.234 | 7.056 | 7.083 | 40,487 | -0.09(-1.30%) |
Dec 05, 2012 | 7.122 | 7.176 | 7.122 | 7.176 | 3,526 | +0.05(+0.67%) |
Dec 04, 2012 | 7.158 | 7.194 | 7.092 | 7.128 | 2,820 | +0.00(+0.04%) |
Nov 30, 2012 | 7.200 | 7.200 | 7.113 | 7.125 | 4,389 | -0.05(-0.76%) |
Nov 29, 2012 | 7.197 | 7.234 | 7.065 | 7.179 | 28,165 | +0.13(+1.88%) |
Nov 28, 2012 | 6.947 | 7.053 | 6.947 | 7.047 | 10,793 | +0.05(+0.78%) |
Nov 27, 2012 | 6.962 | 7.020 | 6.950 | 6.992 | 7,816 | -0.09(-1.28%) |
Nov 24, 2012 | 7.083 | 7.083 | 7.083 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 7.143 | 7.143 | 7.083 | 7.083 | 6,088 | -0.14(-1.88%) |
Nov 20, 2012 | 7.218 | 7.218 | 7.218 | 7.218 | 0 | -0.08(-1.03%) |
Nov 19, 2012 | 7.348 | 7.348 | 7.294 | 7.294 | 2,986 | +0.14(+1.94%) |
Nov 16, 2012 | 7.197 | 7.197 | 7.081 | 7.155 | 1,333 | +0.17(+2.37%) |
Nov 15, 2012 | 6.875 | 7.008 | 6.875 | 6.989 | 5,899 | +0.04(+0.61%) |
Nov 14, 2012 | 7.098 | 7.098 | 6.932 | 6.947 | 2,302 | -0.23(-3.15%) |
Nov 13, 2012 | 7.131 | 7.234 | 7.128 | 7.173 | 6,967 | -0.08(-1.04%) |
Nov 12, 2012 | 7.234 | 7.309 | 7.167 | 7.249 | 17,906 | +0.02(+0.21%) |
Nov 09, 2012 | 7.222 | 7.234 | 7.222 | 7.234 | 2,322 | +0.00(+0.00%) |
Nov 08, 2012 | 7.384 | 7.384 | 7.234 | 7.234 | 3,981 | -0.15(-2.04%) |
Nov 07, 2012 | 7.149 | 7.469 | 7.104 | 7.384 | 5,487 | +0.17(+2.38%) |
Nov 06, 2012 | 7.122 | 7.312 | 7.122 | 7.212 | 1,917 | -0.19(-2.53%) |
Nov 05, 2012 | 7.399 | 7.475 | 7.104 | 7.399 | 10,673 | -0.11(-1.41%) |
Nov 02, 2012 | 7.255 | 7.505 | 7.255 | 7.505 | 31,178 | +0.29(+3.97%) |
Nov 01, 2012 | 7.218 | 7.218 | 7.218 | 7.218 | 1,867 | +0.06(+0.80%) |
Oct 31, 2012 | 7.164 | 7.164 | 6.860 | 7.161 | 2,816 | +0.30(+4.44%) |
Oct 26, 2012 | 6.851 | 6.857 | 6.857 | 6.857 | 663 | +0.04(+0.57%) |
Oct 25, 2012 | 6.812 | 6.833 | 6.812 | 6.818 | 1,658 | +0.04(+0.53%) |
Oct 24, 2012 | 6.812 | 6.812 | 6.781 | 6.781 | 2,959 | -0.06(-0.83%) |
Oct 19, 2012 | 6.854 | 6.838 | 6.838 | 6.838 | 12,939 | -0.02(-0.27%) |
Oct 18, 2012 | 6.857 | 6.857 | 6.857 | 6.857 | 3,251 | -0.06(-0.91%) |
Oct 17, 2012 | 6.857 | 6.920 | 6.857 | 6.920 | 2,455 | -0.01(-0.17%) |
Oct 16, 2012 | 7.065 | 7.083 | 6.857 | 6.932 | 36,065 | +0.08(+1.10%) |
Oct 15, 2012 | 6.857 | 6.929 | 6.857 | 6.857 | 4,290 | +0.08(+1.11%) |
Oct 12, 2012 | 6.781 | 6.806 | 6.730 | 6.781 | 2,428 | -0.00(-0.04%) |
Oct 11, 2012 | 6.932 | 6.932 | 6.784 | 6.784 | 3,370 | +0.00(+0.04%) |
Oct 10, 2012 | 6.827 | 6.827 | 6.781 | 6.781 | 4,980 | -0.07(-1.01%) |
Oct 09, 2012 | 6.986 | 7.008 | 6.818 | 6.851 | 6,509 | -0.11(-1.60%) |
Oct 08, 2012 | 7.384 | 7.384 | 6.962 | 6.962 | 8,583 | -0.47(-6.33%) |
Oct 05, 2012 | 7.475 | 7.475 | 7.234 | 7.432 | 12,783 | +0.12(+1.65%) |
Oct 04, 2012 | 7.083 | 7.535 | 7.083 | 7.312 | 3,609 | -0.08(-1.10%) |
Oct 03, 2012 | 7.411 | 7.411 | 7.384 | 7.393 | 1,990 | +0.01(+0.12%) |
Oct 02, 2012 | 7.357 | 7.384 | 7.207 | 7.384 | 10,899 | +0.00(+0.00%) |