Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.130 | 8.456 | 8.130 | 8.428 | 144,445 | +0.31(+3.76%) |
Dec 28, 2012 | 8.171 | 8.236 | 8.093 | 8.122 | 98,646 | -0.09(-1.09%) |
Dec 27, 2012 | 8.155 | 8.232 | 7.810 | 8.212 | 143,873 | +0.04(+0.50%) |
Dec 26, 2012 | 8.212 | 8.261 | 7.918 | 8.171 | 93,645 | +0.00(+0.00%) |
Dec 24, 2012 | 8.171 | 8.208 | 8.065 | 8.171 | 57,738 | -0.02(-0.20%) |
Dec 21, 2012 | 8.309 | 8.309 | 8.029 | 8.187 | 530,284 | -0.18(-2.14%) |
Dec 20, 2012 | 8.269 | 8.383 | 8.187 | 8.366 | 167,037 | +0.12(+1.43%) |
Dec 19, 2012 | 8.212 | 8.289 | 8.159 | 8.248 | 187,345 | +0.02(+0.30%) |
Dec 18, 2012 | 7.869 | 8.228 | 7.735 | 8.224 | 478,650 | +0.26(+3.22%) |
Dec 17, 2012 | 7.833 | 7.983 | 7.735 | 7.967 | 154,108 | +0.19(+2.46%) |
Dec 14, 2012 | 7.776 | 7.873 | 7.690 | 7.776 | 231,053 | -0.04(-0.47%) |
Dec 13, 2012 | 7.992 | 7.992 | 7.751 | 7.812 | 111,242 | -0.15(-1.89%) |
Dec 12, 2012 | 8.073 | 8.130 | 7.914 | 7.963 | 132,421 | -0.07(-0.81%) |
Dec 11, 2012 | 8.240 | 8.269 | 8.024 | 8.028 | 233,919 | -0.12(-1.50%) |
Dec 10, 2012 | 8.167 | 8.277 | 7.221 | 8.150 | 140,222 | +0.02(+0.25%) |
Dec 07, 2012 | 8.138 | 8.146 | 8.081 | 8.130 | 81,960 | +0.05(+0.66%) |
Dec 06, 2012 | 8.122 | 8.155 | 8.028 | 8.077 | 127,211 | +0.00(+0.00%) |
Dec 05, 2012 | 7.943 | 8.301 | 7.902 | 8.077 | 236,807 | +0.20(+2.48%) |
Dec 04, 2012 | 7.702 | 7.947 | 7.702 | 7.882 | 152,474 | +0.08(+0.99%) |
Nov 30, 2012 | 7.983 | 8.049 | 7.743 | 7.804 | 360,866 | -0.14(-1.79%) |
Nov 29, 2012 | 7.849 | 7.992 | 7.344 | 7.947 | 341,858 | +0.18(+2.31%) |
Nov 28, 2012 | 7.690 | 7.845 | 7.515 | 7.767 | 163,617 | +0.01(+0.16%) |
Nov 27, 2012 | 7.710 | 7.812 | 7.674 | 7.755 | 235,781 | +0.05(+0.63%) |
Nov 26, 2012 | 7.666 | 7.727 | 7.596 | 7.706 | 99,046 | +0.03(+0.37%) |
Nov 23, 2012 | 7.670 | 7.690 | 7.629 | 7.678 | 118,822 | +0.02(+0.27%) |
Nov 21, 2012 | 7.698 | 7.751 | 7.629 | 7.657 | 63,564 | -0.03(-0.37%) |
Nov 20, 2012 | 7.657 | 7.710 | 7.564 | 7.686 | 136,534 | -0.02(-0.21%) |
Nov 19, 2012 | 7.649 | 7.739 | 7.564 | 7.702 | 305,134 | +0.17(+2.22%) |
Nov 16, 2012 | 7.719 | 7.820 | 7.523 | 7.535 | 432,263 | -0.21(-2.74%) |
Nov 15, 2012 | 7.686 | 7.784 | 7.584 | 7.747 | 330,956 | +0.04(+0.53%) |
Nov 14, 2012 | 7.886 | 7.963 | 7.629 | 7.706 | 213,503 | -0.16(-2.02%) |
Nov 13, 2012 | 7.935 | 8.057 | 7.759 | 7.865 | 156,545 | -0.13(-1.63%) |
Nov 12, 2012 | 7.951 | 8.061 | 6.512 | 7.996 | 113,512 | +0.06(+0.72%) |
Nov 09, 2012 | 7.873 | 8.036 | 7.824 | 7.939 | 226,646 | +0.00(+0.00%) |
Nov 08, 2012 | 7.951 | 8.065 | 7.935 | 7.939 | 200,429 | -0.05(-0.66%) |
Nov 07, 2012 | 8.138 | 8.322 | 7.902 | 7.992 | 390,759 | -0.27(-3.30%) |
Nov 06, 2012 | 8.256 | 8.307 | 8.159 | 8.265 | 294,838 | +0.16(+1.96%) |
Nov 05, 2012 | 8.036 | 8.216 | 7.971 | 8.106 | 275,374 | +0.09(+1.17%) |
Nov 02, 2012 | 8.155 | 8.217 | 7.939 | 8.012 | 327,658 | -0.14(-1.70%) |
Nov 01, 2012 | 7.771 | 8.212 | 7.771 | 8.150 | 482,402 | +0.41(+5.26%) |
Oct 31, 2012 | 7.539 | 7.784 | 7.539 | 7.743 | 326,039 | +0.19(+2.54%) |
Oct 26, 2012 | 7.393 | 7.551 | 7.551 | 7.551 | 290,289 | +0.18(+2.49%) |
Oct 25, 2012 | 7.278 | 7.368 | 7.128 | 7.368 | 289,135 | +0.17(+2.38%) |
Oct 24, 2012 | 7.185 | 7.291 | 7.111 | 7.197 | 348,204 | +0.02(+0.34%) |
Oct 23, 2012 | 7.234 | 7.234 | 6.895 | 7.172 | 639,141 | -0.18(-2.38%) |
Oct 19, 2012 | 7.543 | 7.570 | 7.282 | 7.348 | 244,713 | -0.28(-3.72%) |
Oct 18, 2012 | 7.580 | 7.633 | 7.560 | 7.631 | 417,623 | +0.03(+0.41%) |
Oct 17, 2012 | 7.560 | 7.600 | 7.515 | 7.600 | 468,822 | +0.04(+0.59%) |
Oct 16, 2012 | 7.596 | 7.608 | 7.523 | 7.556 | 434,079 | -0.02(-0.22%) |
Oct 15, 2012 | 7.653 | 7.653 | 7.486 | 7.572 | 573,417 | -0.06(-0.80%) |
Oct 12, 2012 | 7.739 | 7.796 | 7.425 | 7.633 | 531,241 | -0.09(-1.11%) |
Oct 11, 2012 | 8.020 | 8.036 | 7.702 | 7.719 | 598,692 | -0.23(-2.87%) |
Oct 10, 2012 | 7.955 | 7.987 | 7.886 | 7.947 | 571,822 | -0.01(-0.16%) |
Oct 09, 2012 | 8.122 | 8.130 | 7.947 | 7.959 | 377,469 | -0.30(-3.60%) |
Oct 08, 2012 | 7.987 | 8.277 | 7.955 | 8.256 | 233,276 | +0.27(+3.37%) |
Oct 05, 2012 | 7.955 | 8.114 | 7.947 | 7.987 | 256,678 | +0.04(+0.51%) |
Oct 04, 2012 | 7.947 | 7.987 | 7.873 | 7.947 | 238,014 | +0.01(+0.15%) |
Oct 03, 2012 | 7.886 | 7.987 | 7.875 | 7.935 | 291,655 | +0.05(+0.62%) |
Oct 02, 2012 | 8.061 | 8.061 | 7.833 | 7.886 | 197,325 | -0.12(-1.48%) |