Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.167 | 7.389 | 7.163 | 7.377 | 55,273 | +0.00(+0.05%) |
Dec 28, 2012 | 7.542 | 7.641 | 7.373 | 7.373 | 73,776 | -0.24(-3.17%) |
Dec 27, 2012 | 7.755 | 7.963 | 7.584 | 7.615 | 46,698 | -0.16(-2.08%) |
Dec 26, 2012 | 7.704 | 7.834 | 7.704 | 7.776 | 16,383 | +0.03(+0.40%) |
Dec 24, 2012 | 7.784 | 7.784 | 7.666 | 7.746 | 10,513 | +0.04(+0.54%) |
Dec 21, 2012 | 7.598 | 7.773 | 7.598 | 7.704 | 15,532 | +0.06(+0.83%) |
Dec 20, 2012 | 7.685 | 7.784 | 7.590 | 7.641 | 9,151 | -0.06(-0.83%) |
Dec 19, 2012 | 7.856 | 7.867 | 7.666 | 7.704 | 14,452 | -0.15(-1.93%) |
Dec 18, 2012 | 7.818 | 7.970 | 7.818 | 7.856 | 34,440 | -0.06(-0.72%) |
Dec 17, 2012 | 7.780 | 7.913 | 7.727 | 7.913 | 49,014 | +0.13(+1.71%) |
Dec 14, 2012 | 7.818 | 7.955 | 7.727 | 7.780 | 48,901 | -0.12(-1.54%) |
Dec 13, 2012 | 7.833 | 7.902 | 7.780 | 7.902 | 18,839 | -0.01(-0.10%) |
Dec 12, 2012 | 7.909 | 7.928 | 7.750 | 7.909 | 43,604 | -0.08(-1.00%) |
Dec 11, 2012 | 7.822 | 8.057 | 7.822 | 7.989 | 10,776 | +0.17(+2.18%) |
Dec 10, 2012 | 7.822 | 8.008 | 7.784 | 7.818 | 34,461 | -0.06(-0.76%) |
Dec 07, 2012 | 7.951 | 7.994 | 7.788 | 7.878 | 17,635 | -0.04(-0.49%) |
Dec 06, 2012 | 7.985 | 7.985 | 7.780 | 7.917 | 36,351 | -0.08(-1.00%) |
Dec 05, 2012 | 8.061 | 8.133 | 7.981 | 7.997 | 10,832 | -0.06(-0.80%) |
Dec 04, 2012 | 8.137 | 8.201 | 7.981 | 8.061 | 15,572 | -0.23(-2.79%) |
Nov 30, 2012 | 8.338 | 8.342 | 8.141 | 8.293 | 10,489 | +0.00(+0.00%) |
Nov 29, 2012 | 8.330 | 8.330 | 8.137 | 8.293 | 16,760 | +0.10(+1.20%) |
Nov 28, 2012 | 8.330 | 8.418 | 8.194 | 8.194 | 18,549 | -0.32(-3.80%) |
Nov 27, 2012 | 8.593 | 8.803 | 8.363 | 8.518 | 25,307 | -0.15(-1.74%) |
Nov 26, 2012 | 8.514 | 8.837 | 8.352 | 8.668 | 11,627 | -0.02(-0.22%) |
Nov 23, 2012 | 8.715 | 8.856 | 8.537 | 8.687 | 12,205 | +0.29(+3.40%) |
Nov 21, 2012 | 8.446 | 8.664 | 8.402 | 8.402 | 9,684 | +0.05(+0.64%) |
Nov 20, 2012 | 8.291 | 8.468 | 8.241 | 8.348 | 5,590 | -0.02(-0.27%) |
Nov 19, 2012 | 8.141 | 8.431 | 8.141 | 8.371 | 28,632 | +0.15(+1.88%) |
Nov 16, 2012 | 8.220 | 8.235 | 8.009 | 8.216 | 30,975 | -0.10(-1.19%) |
Nov 15, 2012 | 8.291 | 8.475 | 8.291 | 8.315 | 12,131 | -0.11(-1.29%) |
Nov 14, 2012 | 8.397 | 8.600 | 8.329 | 8.423 | 29,632 | +0.04(+0.50%) |
Nov 13, 2012 | 7.914 | 8.382 | 7.914 | 8.381 | 29,651 | +0.46(+5.83%) |
Nov 12, 2012 | 9.083 | 9.083 | 7.707 | 7.920 | 46,887 | -1.16(-12.81%) |
Nov 09, 2012 | 9.045 | 9.200 | 8.909 | 9.083 | 22,691 | +0.15(+1.64%) |
Nov 08, 2012 | 9.648 | 9.818 | 8.838 | 8.936 | 75,870 | -0.73(-7.53%) |
Nov 07, 2012 | 9.806 | 9.936 | 9.663 | 9.663 | 16,671 | -0.29(-2.88%) |
Nov 06, 2012 | 9.859 | 9.950 | 9.799 | 9.950 | 6,858 | +0.08(+0.80%) |
Nov 05, 2012 | 9.750 | 9.987 | 9.750 | 9.870 | 5,495 | +0.20(+2.11%) |
Nov 02, 2012 | 9.686 | 10.16 | 9.667 | 9.667 | 23,657 | -0.02(-0.18%) |
Nov 01, 2012 | 9.825 | 10.05 | 9.610 | 9.684 | 9,854 | -0.06(-0.60%) |
Oct 31, 2012 | 10.16 | 10.16 | 9.313 | 9.742 | 50,045 | +0.08(+0.79%) |
Oct 26, 2012 | 9.456 | 9.666 | 9.666 | 9.666 | 3,736 | +0.13(+1.31%) |
Oct 25, 2012 | 9.718 | 9.718 | 9.422 | 9.540 | 14,733 | -0.08(-0.88%) |
Oct 24, 2012 | 10.10 | 10.10 | 9.554 | 9.625 | 20,862 | -0.44(-4.39%) |
Oct 23, 2012 | 10.11 | 10.11 | 9.966 | 10.07 | 7,177 | -0.09(-0.85%) |
Oct 19, 2012 | 10.27 | 10.27 | 10.14 | 10.15 | 15,561 | -0.13(-1.27%) |
Oct 18, 2012 | 10.12 | 10.28 | 10.12 | 10.28 | 14,741 | +0.17(+1.67%) |
Oct 17, 2012 | 10.03 | 10.15 | 10.03 | 10.12 | 7,033 | +0.10(+0.97%) |
Oct 16, 2012 | 9.902 | 10.07 | 9.902 | 10.02 | 4,687 | +0.12(+1.25%) |
Oct 15, 2012 | 10.07 | 10.07 | 9.894 | 9.894 | 18,569 | -0.18(-1.78%) |
Oct 12, 2012 | 10.01 | 10.07 | 9.999 | 10.07 | 9,077 | +0.07(+0.71%) |
Oct 11, 2012 | 9.996 | 10.12 | 9.996 | 10.00 | 11,130 | -0.04(-0.37%) |
Oct 10, 2012 | 9.741 | 10.05 | 9.718 | 10.04 | 8,768 | +0.31(+3.20%) |
Oct 09, 2012 | 9.625 | 9.729 | 9.523 | 9.729 | 15,641 | -0.00(-0.05%) |
Oct 08, 2012 | 9.505 | 9.737 | 9.505 | 9.733 | 1,919 | +0.22(+2.28%) |
Oct 05, 2012 | 9.542 | 9.542 | 9.501 | 9.516 | 5,805 | -0.10(-1.05%) |
Oct 04, 2012 | 9.707 | 9.707 | 9.501 | 9.617 | 21,035 | -0.09(-0.93%) |
Oct 03, 2012 | 9.587 | 9.707 | 9.587 | 9.707 | 7,663 | +0.17(+1.81%) |
Oct 02, 2012 | 9.587 | 9.591 | 9.445 | 9.534 | 6,112 | +0.04(+0.43%) |