Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.642 | 7.681 | 7.545 | 7.574 | 769,201 | -0.07(-0.97%) |
Dec 28, 2012 | 7.670 | 7.721 | 7.619 | 7.647 | 243,602 | -0.07(-0.88%) |
Dec 27, 2012 | 7.721 | 7.795 | 7.613 | 7.715 | 431,375 | -0.02(-0.22%) |
Dec 26, 2012 | 7.733 | 7.755 | 7.659 | 7.733 | 980,503 | +0.00(+0.00%) |
Dec 24, 2012 | 7.704 | 7.744 | 7.579 | 7.733 | 148,964 | -0.01(-0.07%) |
Dec 21, 2012 | 7.653 | 7.755 | 7.653 | 7.738 | 1,571,772 | +0.06(+0.74%) |
Dec 20, 2012 | 7.613 | 7.795 | 7.557 | 7.681 | 520,198 | +0.08(+1.05%) |
Dec 19, 2012 | 7.585 | 7.653 | 7.528 | 7.602 | 396,779 | +0.02(+0.22%) |
Dec 18, 2012 | 7.437 | 7.636 | 7.386 | 7.585 | 635,319 | +0.19(+2.60%) |
Dec 17, 2012 | 7.342 | 7.421 | 7.320 | 7.393 | 281,636 | +0.05(+0.69%) |
Dec 14, 2012 | 7.281 | 7.398 | 7.281 | 7.342 | 203,278 | +0.03(+0.38%) |
Dec 13, 2012 | 7.427 | 7.431 | 7.303 | 7.314 | 320,618 | -0.12(-1.66%) |
Dec 12, 2012 | 7.589 | 7.628 | 7.387 | 7.438 | 400,092 | -0.16(-2.07%) |
Dec 11, 2012 | 7.589 | 7.701 | 7.578 | 7.595 | 335,928 | +0.03(+0.44%) |
Dec 10, 2012 | 7.628 | 7.690 | 7.499 | 7.561 | 293,901 | -0.08(-1.03%) |
Dec 07, 2012 | 7.611 | 7.701 | 7.572 | 7.639 | 315,362 | +0.05(+0.66%) |
Dec 06, 2012 | 7.628 | 7.651 | 7.550 | 7.589 | 360,660 | -0.04(-0.51%) |
Dec 05, 2012 | 7.623 | 7.679 | 7.561 | 7.628 | 451,518 | +0.02(+0.29%) |
Dec 04, 2012 | 7.567 | 7.662 | 7.527 | 7.606 | 236,144 | +0.11(+1.42%) |
Nov 30, 2012 | 7.477 | 7.555 | 7.410 | 7.499 | 624,350 | +0.05(+0.68%) |
Nov 29, 2012 | 7.466 | 7.539 | 7.410 | 7.449 | 358,214 | +0.03(+0.38%) |
Nov 28, 2012 | 7.421 | 7.488 | 7.342 | 7.421 | 344,892 | -0.03(-0.45%) |
Nov 27, 2012 | 7.415 | 7.499 | 7.331 | 7.455 | 383,533 | +0.04(+0.53%) |
Nov 26, 2012 | 7.292 | 7.415 | 7.242 | 7.415 | 176,768 | +0.10(+1.38%) |
Nov 23, 2012 | 7.292 | 7.359 | 7.218 | 7.314 | 161,900 | +0.05(+0.69%) |
Nov 21, 2012 | 7.247 | 7.320 | 7.202 | 7.264 | 215,587 | +0.02(+0.31%) |
Nov 20, 2012 | 7.085 | 7.247 | 7.045 | 7.242 | 423,125 | +0.15(+2.13%) |
Nov 19, 2012 | 7.073 | 7.138 | 7.017 | 7.090 | 293,638 | +0.10(+1.36%) |
Nov 16, 2012 | 7.040 | 7.048 | 6.922 | 6.995 | 253,581 | -0.05(-0.72%) |
Nov 15, 2012 | 7.068 | 7.113 | 7.006 | 7.045 | 667,503 | -0.01(-0.16%) |
Nov 14, 2012 | 7.051 | 7.169 | 6.989 | 7.057 | 460,349 | +0.03(+0.48%) |
Nov 13, 2012 | 6.860 | 7.085 | 6.844 | 7.023 | 654,240 | +0.12(+1.79%) |
Nov 12, 2012 | 6.984 | 7.017 | 6.888 | 6.900 | 179,092 | -0.08(-1.12%) |
Nov 09, 2012 | 7.017 | 7.079 | 6.939 | 6.978 | 313,617 | -0.06(-0.88%) |
Nov 08, 2012 | 7.107 | 7.135 | 7.040 | 7.040 | 353,484 | -0.07(-1.02%) |
Nov 07, 2012 | 7.197 | 7.225 | 7.085 | 7.113 | 377,481 | -0.15(-2.08%) |
Nov 06, 2012 | 7.320 | 7.348 | 7.225 | 7.264 | 172,677 | -0.03(-0.46%) |
Nov 05, 2012 | 7.376 | 7.387 | 7.281 | 7.298 | 122,783 | -0.05(-0.69%) |
Nov 02, 2012 | 7.309 | 7.438 | 7.247 | 7.348 | 351,595 | +0.08(+1.16%) |
Nov 01, 2012 | 7.264 | 7.326 | 7.191 | 7.264 | 362,508 | +0.00(+0.00%) |
Oct 31, 2012 | 7.275 | 7.342 | 7.163 | 7.264 | 308,313 | -0.02(-0.31%) |
Oct 26, 2012 | 7.499 | 7.286 | 7.286 | 7.286 | 218,915 | -0.20(-2.69%) |
Oct 25, 2012 | 7.533 | 7.600 | 7.455 | 7.488 | 1,751,967 | -0.02(-0.30%) |
Oct 24, 2012 | 7.488 | 7.544 | 7.432 | 7.511 | 242,048 | +0.02(+0.30%) |
Oct 23, 2012 | 7.387 | 7.494 | 7.354 | 7.488 | 361,932 | +0.10(+1.37%) |
Oct 19, 2012 | 7.410 | 7.477 | 7.326 | 7.387 | 288,498 | -0.06(-0.75%) |
Oct 18, 2012 | 7.432 | 7.567 | 7.432 | 7.443 | 388,131 | +0.06(+0.76%) |
Oct 17, 2012 | 7.376 | 7.435 | 7.359 | 7.387 | 193,712 | +0.01(+0.08%) |
Oct 16, 2012 | 7.320 | 7.387 | 7.303 | 7.382 | 195,662 | +0.10(+1.31%) |
Oct 15, 2012 | 7.191 | 7.292 | 7.163 | 7.286 | 246,087 | +0.10(+1.40%) |
Oct 12, 2012 | 7.146 | 7.208 | 7.146 | 7.186 | 447,487 | +0.02(+0.31%) |
Oct 11, 2012 | 7.152 | 7.191 | 7.129 | 7.163 | 395,576 | +0.06(+0.79%) |
Oct 10, 2012 | 6.984 | 7.135 | 6.984 | 7.107 | 669,254 | +0.12(+1.68%) |
Oct 09, 2012 | 7.045 | 7.085 | 6.978 | 6.989 | 187,967 | -0.04(-0.64%) |
Oct 08, 2012 | 7.034 | 7.085 | 6.979 | 7.034 | 334,679 | -0.04(-0.55%) |
Oct 05, 2012 | 7.001 | 7.090 | 6.967 | 7.073 | 261,827 | +0.10(+1.37%) |
Oct 04, 2012 | 6.928 | 7.001 | 6.908 | 6.978 | 705,406 | +0.07(+0.97%) |
Oct 03, 2012 | 6.916 | 6.967 | 6.894 | 6.911 | 589,124 | -0.01(-0.08%) |
Oct 02, 2012 | 6.956 | 6.970 | 6.900 | 6.916 | 341,934 | -0.01(-0.08%) |