Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.110 | 7.330 | 7.106 | 7.319 | 55,717 | +0.00(+0.05%) |
Dec 28, 2012 | 7.481 | 7.580 | 7.315 | 7.315 | 74,369 | -0.24(-3.17%) |
Dec 27, 2012 | 7.694 | 7.900 | 7.523 | 7.554 | 47,073 | -0.16(-2.08%) |
Dec 26, 2012 | 7.643 | 7.771 | 7.643 | 7.714 | 16,515 | +0.03(+0.40%) |
Dec 24, 2012 | 7.722 | 7.722 | 7.605 | 7.684 | 10,597 | +0.04(+0.54%) |
Dec 21, 2012 | 7.537 | 7.711 | 7.537 | 7.643 | 15,657 | +0.06(+0.83%) |
Dec 20, 2012 | 7.624 | 7.722 | 7.530 | 7.580 | 9,224 | -0.06(-0.83%) |
Dec 19, 2012 | 7.793 | 7.805 | 7.605 | 7.643 | 14,568 | -0.15(-1.93%) |
Dec 18, 2012 | 7.756 | 7.906 | 7.756 | 7.793 | 34,717 | -0.06(-0.72%) |
Dec 17, 2012 | 7.718 | 7.850 | 7.665 | 7.850 | 49,408 | +0.13(+1.71%) |
Dec 14, 2012 | 7.756 | 7.891 | 7.665 | 7.718 | 49,293 | -0.12(-1.54%) |
Dec 13, 2012 | 7.771 | 7.839 | 7.718 | 7.839 | 18,990 | -0.01(-0.10%) |
Dec 12, 2012 | 7.846 | 7.865 | 7.688 | 7.846 | 43,955 | -0.08(-1.00%) |
Dec 11, 2012 | 7.760 | 7.992 | 7.760 | 7.925 | 10,863 | +0.17(+2.18%) |
Dec 10, 2012 | 7.760 | 7.944 | 7.722 | 7.756 | 34,738 | -0.06(-0.76%) |
Dec 07, 2012 | 7.888 | 7.930 | 7.726 | 7.815 | 17,777 | -0.04(-0.49%) |
Dec 06, 2012 | 7.921 | 7.921 | 7.718 | 7.854 | 36,643 | -0.08(-1.00%) |
Dec 05, 2012 | 7.997 | 8.068 | 7.918 | 7.933 | 10,919 | -0.06(-0.80%) |
Dec 04, 2012 | 8.072 | 8.136 | 7.918 | 7.997 | 15,697 | -0.23(-2.79%) |
Nov 30, 2012 | 8.272 | 8.275 | 8.076 | 8.226 | 10,573 | +0.00(+0.00%) |
Nov 29, 2012 | 8.264 | 8.264 | 8.072 | 8.226 | 16,895 | +0.10(+1.20%) |
Nov 28, 2012 | 8.264 | 8.351 | 8.129 | 8.129 | 18,698 | -0.32(-3.80%) |
Nov 27, 2012 | 8.524 | 8.733 | 8.296 | 8.450 | 25,511 | -0.15(-1.74%) |
Nov 26, 2012 | 8.446 | 8.767 | 8.285 | 8.599 | 11,720 | -0.02(-0.22%) |
Nov 23, 2012 | 8.646 | 8.786 | 8.469 | 8.618 | 12,303 | +0.28(+3.40%) |
Nov 21, 2012 | 8.379 | 8.595 | 8.335 | 8.335 | 9,762 | +0.05(+0.64%) |
Nov 20, 2012 | 8.225 | 8.401 | 8.175 | 8.281 | 5,635 | -0.02(-0.27%) |
Nov 19, 2012 | 8.076 | 8.364 | 8.076 | 8.304 | 28,862 | +0.15(+1.88%) |
Nov 16, 2012 | 8.154 | 8.169 | 7.945 | 8.151 | 31,224 | -0.10(-1.19%) |
Nov 15, 2012 | 8.225 | 8.407 | 8.225 | 8.248 | 12,228 | -0.11(-1.29%) |
Nov 14, 2012 | 8.330 | 8.532 | 8.263 | 8.356 | 29,870 | +0.04(+0.50%) |
Nov 13, 2012 | 7.851 | 8.315 | 7.851 | 8.314 | 29,889 | +0.46(+5.83%) |
Nov 12, 2012 | 9.010 | 9.010 | 7.646 | 7.856 | 47,264 | -1.15(-12.81%) |
Nov 09, 2012 | 8.973 | 9.126 | 8.838 | 9.010 | 22,873 | +0.15(+1.64%) |
Nov 08, 2012 | 9.571 | 9.740 | 8.767 | 8.865 | 76,479 | -0.72(-7.53%) |
Nov 07, 2012 | 9.728 | 9.857 | 9.586 | 9.586 | 16,804 | -0.28(-2.88%) |
Nov 06, 2012 | 9.781 | 9.870 | 9.721 | 9.870 | 6,914 | +0.08(+0.80%) |
Nov 05, 2012 | 9.672 | 9.908 | 9.672 | 9.792 | 5,539 | +0.20(+2.11%) |
Nov 02, 2012 | 9.609 | 10.08 | 9.590 | 9.590 | 23,847 | -0.02(-0.18%) |
Nov 01, 2012 | 9.747 | 9.971 | 9.534 | 9.607 | 9,933 | -0.06(-0.60%) |
Oct 31, 2012 | 10.08 | 10.08 | 9.239 | 9.665 | 50,446 | +0.08(+0.79%) |
Oct 26, 2012 | 9.381 | 9.589 | 9.589 | 9.589 | 3,766 | +0.12(+1.31%) |
Oct 25, 2012 | 9.641 | 9.641 | 9.347 | 9.464 | 14,852 | -0.08(-0.88%) |
Oct 24, 2012 | 10.02 | 10.02 | 9.478 | 9.548 | 21,029 | -0.44(-4.39%) |
Oct 23, 2012 | 10.03 | 10.03 | 9.886 | 9.987 | 7,235 | -0.09(-0.85%) |
Oct 19, 2012 | 10.18 | 10.18 | 10.06 | 10.07 | 15,686 | -0.13(-1.28%) |
Oct 18, 2012 | 10.04 | 10.20 | 10.04 | 10.20 | 14,860 | +0.17(+1.67%) |
Oct 17, 2012 | 9.953 | 10.07 | 9.946 | 10.03 | 7,089 | +0.10(+0.97%) |
Oct 16, 2012 | 9.823 | 9.990 | 9.823 | 9.938 | 4,724 | +0.12(+1.25%) |
Oct 15, 2012 | 9.994 | 9.994 | 9.816 | 9.816 | 18,718 | -0.18(-1.79%) |
Oct 12, 2012 | 9.927 | 9.994 | 9.920 | 9.994 | 9,150 | +0.07(+0.71%) |
Oct 11, 2012 | 9.916 | 10.03 | 9.916 | 9.923 | 11,219 | -0.04(-0.37%) |
Oct 10, 2012 | 9.663 | 9.968 | 9.641 | 9.960 | 8,838 | +0.31(+3.20%) |
Oct 09, 2012 | 9.548 | 9.651 | 9.448 | 9.651 | 15,767 | -0.00(-0.05%) |
Oct 08, 2012 | 9.429 | 9.659 | 9.429 | 9.656 | 1,934 | +0.22(+2.28%) |
Oct 05, 2012 | 9.466 | 9.466 | 9.425 | 9.440 | 5,852 | -0.10(-1.05%) |
Oct 04, 2012 | 9.630 | 9.630 | 9.425 | 9.541 | 21,204 | -0.09(-0.93%) |
Oct 03, 2012 | 9.511 | 9.630 | 9.511 | 9.630 | 7,724 | +0.17(+1.81%) |
Oct 02, 2012 | 9.511 | 9.514 | 9.370 | 9.458 | 6,161 | +0.04(+0.43%) |