Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.475 | 7.650 | 7.393 | 7.623 | 633,254 | +0.14(+1.84%) |
Dec 28, 2012 | 7.365 | 7.567 | 7.365 | 7.485 | 559,992 | +0.06(+0.74%) |
Dec 27, 2012 | 7.595 | 7.779 | 7.374 | 7.429 | 645,466 | -0.41(-5.28%) |
Dec 26, 2012 | 7.926 | 8.000 | 7.816 | 7.844 | 272,245 | -0.15(-1.84%) |
Dec 24, 2012 | 8.157 | 8.157 | 7.871 | 7.991 | 225,754 | -0.34(-4.09%) |
Dec 21, 2012 | 8.230 | 8.332 | 8.157 | 8.332 | 357,483 | -0.05(-0.55%) |
Dec 20, 2012 | 8.470 | 8.516 | 8.304 | 8.378 | 239,369 | +0.05(+0.55%) |
Dec 19, 2012 | 8.295 | 8.506 | 8.258 | 8.332 | 457,767 | +0.23(+2.84%) |
Dec 18, 2012 | 8.332 | 8.350 | 8.028 | 8.101 | 422,976 | -0.19(-2.33%) |
Dec 17, 2012 | 8.332 | 8.405 | 8.175 | 8.295 | 358,968 | -0.14(-1.64%) |
Dec 14, 2012 | 8.378 | 8.571 | 8.313 | 8.433 | 390,529 | -0.02(-0.22%) |
Dec 13, 2012 | 8.562 | 8.608 | 8.378 | 8.451 | 241,984 | -0.20(-2.34%) |
Dec 12, 2012 | 8.718 | 8.737 | 8.626 | 8.654 | 178,598 | -0.06(-0.74%) |
Dec 11, 2012 | 8.746 | 8.746 | 8.534 | 8.718 | 375,998 | +0.01(+0.11%) |
Dec 10, 2012 | 8.635 | 8.746 | 8.571 | 8.709 | 336,428 | +0.01(+0.11%) |
Dec 07, 2012 | 8.737 | 8.783 | 8.689 | 8.700 | 304,804 | +0.02(+0.21%) |
Dec 06, 2012 | 8.626 | 8.746 | 8.562 | 8.681 | 201,597 | +0.06(+0.64%) |
Dec 05, 2012 | 8.884 | 8.884 | 8.414 | 8.626 | 577,300 | -0.33(-3.70%) |
Dec 04, 2012 | 8.865 | 8.985 | 8.856 | 8.958 | 154,097 | -0.17(-1.82%) |
Nov 30, 2012 | 9.077 | 9.142 | 9.028 | 9.123 | 158,414 | +0.03(+0.30%) |
Nov 29, 2012 | 9.068 | 9.169 | 9.013 | 9.096 | 247,772 | +0.26(+2.92%) |
Nov 28, 2012 | 8.663 | 8.838 | 8.626 | 8.838 | 205,057 | +0.20(+2.35%) |
Nov 27, 2012 | 8.856 | 8.856 | 8.617 | 8.635 | 550,515 | -0.37(-4.09%) |
Nov 26, 2012 | 8.985 | 9.022 | 8.856 | 9.004 | 198,048 | -0.02(-0.20%) |
Nov 23, 2012 | 8.764 | 9.029 | 8.737 | 9.022 | 264,382 | +0.35(+4.03%) |
Nov 21, 2012 | 8.608 | 8.755 | 8.589 | 8.672 | 238,171 | +0.08(+0.96%) |
Nov 20, 2012 | 8.626 | 8.626 | 8.488 | 8.589 | 299,989 | -0.06(-0.64%) |
Nov 19, 2012 | 8.433 | 8.645 | 8.396 | 8.645 | 536,766 | +0.38(+4.57%) |
Nov 16, 2012 | 8.074 | 8.267 | 7.899 | 8.267 | 418,326 | +0.08(+1.01%) |
Nov 15, 2012 | 8.129 | 8.562 | 8.120 | 8.184 | 929,030 | +0.31(+3.98%) |
Nov 14, 2012 | 8.359 | 8.396 | 7.788 | 7.871 | 764,635 | -0.50(-5.94%) |
Nov 13, 2012 | 8.332 | 8.433 | 8.203 | 8.368 | 602,391 | +0.17(+2.02%) |
Nov 12, 2012 | 8.203 | 8.267 | 8.074 | 8.203 | 458,528 | +0.41(+5.19%) |
Nov 09, 2012 | 7.779 | 7.899 | 7.742 | 7.798 | 284,589 | -0.06(-0.82%) |
Nov 08, 2012 | 7.917 | 8.055 | 7.834 | 7.862 | 279,836 | +0.01(+0.12%) |
Nov 07, 2012 | 8.074 | 8.120 | 7.733 | 7.853 | 438,431 | -0.34(-4.16%) |
Nov 06, 2012 | 8.092 | 8.230 | 8.074 | 8.193 | 223,787 | +0.12(+1.48%) |
Nov 05, 2012 | 8.074 | 8.166 | 8.055 | 8.074 | 250,276 | +0.00(+0.00%) |
Nov 02, 2012 | 8.258 | 8.295 | 8.065 | 8.074 | 282,947 | -0.22(-2.66%) |
Nov 01, 2012 | 8.267 | 8.378 | 8.230 | 8.295 | 199,709 | +0.12(+1.46%) |
Oct 31, 2012 | 8.175 | 8.267 | 8.092 | 8.175 | 467,605 | +0.12(+1.49%) |
Oct 26, 2012 | 8.129 | 8.055 | 8.055 | 8.055 | 554,197 | -0.18(-2.23%) |
Oct 25, 2012 | 8.442 | 8.470 | 8.230 | 8.239 | 424,594 | +0.06(+0.79%) |
Oct 24, 2012 | 8.295 | 8.313 | 8.147 | 8.175 | 261,589 | -0.11(-1.33%) |
Oct 23, 2012 | 8.525 | 8.525 | 8.074 | 8.285 | 650,724 | -0.25(-2.91%) |
Oct 19, 2012 | 8.994 | 9.004 | 8.359 | 8.534 | 665,843 | -0.49(-5.41%) |
Oct 18, 2012 | 8.893 | 9.077 | 8.829 | 9.022 | 403,839 | +0.22(+2.51%) |
Oct 17, 2012 | 8.764 | 8.902 | 8.746 | 8.801 | 381,072 | +0.12(+1.38%) |
Oct 16, 2012 | 8.718 | 8.727 | 8.598 | 8.681 | 466,690 | +0.02(+0.21%) |
Oct 15, 2012 | 8.764 | 8.801 | 8.497 | 8.663 | 980,420 | +0.52(+6.45%) |
Oct 12, 2012 | 8.276 | 8.332 | 8.074 | 8.138 | 363,006 | -0.03(-0.34%) |
Oct 11, 2012 | 8.157 | 8.276 | 8.065 | 8.166 | 360,086 | +0.13(+1.60%) |
Oct 10, 2012 | 8.046 | 8.129 | 7.917 | 8.037 | 274,904 | +0.10(+1.28%) |
Oct 09, 2012 | 8.009 | 8.019 | 7.917 | 7.936 | 305,523 | -0.04(-0.46%) |
Oct 08, 2012 | 8.046 | 8.055 | 7.936 | 7.972 | 336,259 | -0.12(-1.48%) |
Oct 05, 2012 | 8.055 | 8.175 | 8.037 | 8.092 | 314,966 | +0.08(+1.03%) |
Oct 04, 2012 | 7.899 | 8.009 | 7.834 | 8.009 | 241,002 | +0.17(+2.23%) |
Oct 03, 2012 | 8.009 | 8.046 | 7.825 | 7.834 | 320,659 | -0.17(-2.07%) |
Oct 02, 2012 | 7.917 | 8.065 | 7.825 | 8.000 | 500,595 | +0.24(+3.08%) |