Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.422 | 7.636 | 7.422 | 7.615 | 6,968,630 | +0.17(+2.23%) |
Dec 28, 2012 | 7.436 | 7.546 | 7.408 | 7.449 | 4,077,210 | -0.03(-0.46%) |
Dec 27, 2012 | 7.546 | 7.560 | 7.367 | 7.484 | 7,188,104 | -0.05(-0.64%) |
Dec 26, 2012 | 7.629 | 7.636 | 7.519 | 7.532 | 3,161,601 | -0.08(-1.00%) |
Dec 24, 2012 | 7.698 | 7.705 | 7.529 | 7.608 | 3,174,830 | -0.10(-1.26%) |
Dec 21, 2012 | 7.788 | 7.788 | 7.650 | 7.705 | 11,296,991 | -0.19(-2.36%) |
Dec 20, 2012 | 7.767 | 7.933 | 7.719 | 7.892 | 7,029,059 | +0.15(+1.87%) |
Dec 19, 2012 | 7.740 | 7.864 | 7.636 | 7.747 | 8,451,661 | -0.02(-0.27%) |
Dec 18, 2012 | 7.601 | 7.774 | 7.581 | 7.767 | 7,931,748 | +0.19(+2.46%) |
Dec 17, 2012 | 7.546 | 7.615 | 7.532 | 7.581 | 9,242,916 | +0.05(+0.64%) |
Dec 14, 2012 | 7.422 | 7.560 | 7.380 | 7.532 | 5,828,840 | +0.08(+1.02%) |
Dec 13, 2012 | 7.512 | 7.567 | 7.394 | 7.456 | 7,124,368 | -0.07(-0.92%) |
Dec 12, 2012 | 7.629 | 7.664 | 7.505 | 7.525 | 11,352,736 | -0.09(-1.18%) |
Dec 11, 2012 | 7.443 | 7.636 | 7.394 | 7.615 | 10,268,750 | +0.21(+2.89%) |
Dec 10, 2012 | 7.415 | 7.470 | 7.396 | 7.401 | 4,747,337 | -0.05(-0.65%) |
Dec 07, 2012 | 7.498 | 7.512 | 7.387 | 7.449 | 6,210,696 | -0.02(-0.28%) |
Dec 06, 2012 | 7.498 | 7.519 | 7.401 | 7.470 | 6,733,802 | -0.06(-0.83%) |
Dec 05, 2012 | 7.408 | 7.546 | 7.360 | 7.532 | 7,173,532 | +0.13(+1.77%) |
Dec 04, 2012 | 7.360 | 7.415 | 7.259 | 7.401 | 7,803,456 | -0.08(-1.02%) |
Nov 30, 2012 | 7.408 | 7.525 | 7.367 | 7.477 | 9,359,785 | +0.07(+0.93%) |
Nov 29, 2012 | 7.242 | 7.436 | 7.187 | 7.408 | 13,761,414 | +0.19(+2.68%) |
Nov 28, 2012 | 7.029 | 7.242 | 7.008 | 7.214 | 9,681,194 | +0.16(+2.24%) |
Nov 27, 2012 | 7.153 | 7.201 | 7.056 | 7.056 | 11,924,115 | +0.03(+0.39%) |
Nov 26, 2012 | 7.036 | 7.091 | 6.967 | 7.029 | 6,659,044 | -0.06(-0.87%) |
Nov 23, 2012 | 6.905 | 7.091 | 6.851 | 7.091 | 4,311,081 | +0.24(+3.51%) |
Nov 21, 2012 | 6.809 | 6.878 | 6.802 | 6.850 | 5,809,395 | +0.05(+0.71%) |
Nov 20, 2012 | 6.782 | 6.947 | 6.706 | 6.802 | 11,850,483 | -0.01(-0.10%) |
Nov 19, 2012 | 6.685 | 6.816 | 6.637 | 6.809 | 9,871,001 | +0.22(+3.34%) |
Nov 16, 2012 | 6.486 | 6.610 | 6.445 | 6.589 | 10,351,233 | +0.10(+1.48%) |
Nov 15, 2012 | 6.569 | 6.596 | 6.452 | 6.493 | 19,494,826 | -0.06(-0.94%) |
Nov 14, 2012 | 6.837 | 6.926 | 6.548 | 6.555 | 13,450,681 | -0.15(-2.25%) |
Nov 13, 2012 | 6.782 | 6.816 | 6.699 | 6.706 | 8,373,944 | -0.12(-1.81%) |
Nov 12, 2012 | 6.850 | 6.947 | 6.816 | 6.830 | 6,103,350 | -0.01(-0.20%) |
Nov 09, 2012 | 6.740 | 6.898 | 6.699 | 6.843 | 5,933,487 | +0.08(+1.22%) |
Nov 08, 2012 | 6.878 | 6.947 | 6.754 | 6.761 | 12,250,456 | -0.12(-1.70%) |
Nov 07, 2012 | 6.919 | 6.974 | 6.843 | 6.878 | 7,502,475 | -0.12(-1.67%) |
Nov 06, 2012 | 6.905 | 7.015 | 6.826 | 6.995 | 13,121,558 | +0.08(+1.19%) |
Nov 05, 2012 | 6.816 | 6.926 | 6.795 | 6.912 | 8,373,129 | +0.10(+1.41%) |
Nov 02, 2012 | 7.111 | 7.160 | 6.816 | 6.816 | 11,975,275 | -0.23(-3.31%) |
Nov 01, 2012 | 6.940 | 7.166 | 6.871 | 7.050 | 15,493,305 | +0.11(+1.58%) |
Oct 31, 2012 | 7.077 | 7.197 | 6.898 | 6.940 | 13,096,257 | -0.13(-1.85%) |
Oct 26, 2012 | 6.892 | 7.070 | 7.070 | 7.070 | 22,379,026 | -0.18(-2.46%) |
Oct 25, 2012 | 7.462 | 7.469 | 7.118 | 7.249 | 17,256,716 | -0.19(-2.50%) |
Oct 24, 2012 | 7.496 | 7.531 | 7.427 | 7.434 | 8,236,938 | -0.04(-0.55%) |
Oct 23, 2012 | 7.373 | 7.496 | 7.297 | 7.476 | 9,437,063 | -0.01(-0.18%) |
Oct 19, 2012 | 7.606 | 7.661 | 7.455 | 7.489 | 9,264,202 | -0.14(-1.80%) |
Oct 18, 2012 | 7.551 | 7.689 | 7.524 | 7.627 | 10,330,240 | +0.06(+0.82%) |
Oct 17, 2012 | 7.757 | 7.799 | 7.544 | 7.565 | 14,022,322 | -0.22(-2.82%) |
Oct 16, 2012 | 7.867 | 7.874 | 7.764 | 7.785 | 9,211,448 | -0.08(-1.05%) |
Oct 15, 2012 | 7.730 | 7.888 | 7.709 | 7.867 | 3,871,512 | +0.13(+1.69%) |
Oct 12, 2012 | 7.792 | 7.833 | 7.661 | 7.737 | 3,516,171 | -0.03(-0.44%) |
Oct 11, 2012 | 7.812 | 7.874 | 7.757 | 7.771 | 5,302,683 | +0.02(+0.27%) |
Oct 10, 2012 | 7.881 | 7.888 | 7.723 | 7.750 | 7,248,814 | -0.13(-1.66%) |
Oct 09, 2012 | 8.025 | 8.087 | 7.878 | 7.881 | 9,536,843 | +0.03(+0.35%) |
Oct 08, 2012 | 7.847 | 7.950 | 7.799 | 7.853 | 4,499,432 | -0.03(-0.35%) |
Oct 05, 2012 | 7.867 | 7.984 | 7.829 | 7.881 | 7,330,033 | +0.05(+0.70%) |
Oct 04, 2012 | 7.805 | 7.888 | 7.709 | 7.826 | 7,729,479 | +0.05(+0.71%) |
Oct 03, 2012 | 7.730 | 7.847 | 7.689 | 7.771 | 4,605,347 | +0.08(+0.98%) |
Oct 02, 2012 | 7.640 | 7.785 | 7.634 | 7.695 | 8,900,540 | +0.08(+0.99%) |