Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.186 | 7.408 | 7.182 | 7.397 | 55,129 | +0.00(+0.05%) |
Dec 28, 2012 | 7.561 | 7.661 | 7.393 | 7.393 | 73,584 | -0.24(-3.17%) |
Dec 27, 2012 | 7.776 | 7.984 | 7.603 | 7.635 | 46,577 | -0.16(-2.08%) |
Dec 26, 2012 | 7.724 | 7.854 | 7.724 | 7.797 | 16,341 | +0.03(+0.40%) |
Dec 24, 2012 | 7.804 | 7.804 | 7.686 | 7.766 | 10,485 | +0.04(+0.54%) |
Dec 21, 2012 | 7.618 | 7.793 | 7.618 | 7.724 | 15,492 | +0.06(+0.83%) |
Dec 20, 2012 | 7.705 | 7.804 | 7.610 | 7.661 | 9,127 | -0.06(-0.83%) |
Dec 19, 2012 | 7.877 | 7.888 | 7.686 | 7.724 | 14,414 | -0.15(-1.93%) |
Dec 18, 2012 | 7.839 | 7.991 | 7.839 | 7.877 | 34,351 | -0.06(-0.72%) |
Dec 17, 2012 | 7.800 | 7.934 | 7.747 | 7.934 | 48,886 | +0.13(+1.71%) |
Dec 14, 2012 | 7.839 | 7.975 | 7.747 | 7.800 | 48,773 | -0.12(-1.54%) |
Dec 13, 2012 | 7.854 | 7.922 | 7.800 | 7.922 | 18,790 | -0.01(-0.10%) |
Dec 12, 2012 | 7.930 | 7.949 | 7.770 | 7.930 | 43,491 | -0.08(-1.00%) |
Dec 11, 2012 | 7.842 | 8.078 | 7.842 | 8.010 | 10,748 | +0.17(+2.18%) |
Dec 10, 2012 | 7.842 | 8.029 | 7.804 | 7.839 | 34,372 | -0.06(-0.76%) |
Dec 07, 2012 | 7.972 | 8.015 | 7.808 | 7.899 | 17,589 | -0.04(-0.49%) |
Dec 06, 2012 | 8.006 | 8.006 | 7.800 | 7.937 | 36,256 | -0.08(-1.00%) |
Dec 05, 2012 | 8.082 | 8.154 | 8.002 | 8.017 | 10,803 | -0.06(-0.80%) |
Dec 04, 2012 | 8.158 | 8.222 | 8.002 | 8.082 | 15,531 | -0.23(-2.79%) |
Nov 30, 2012 | 8.360 | 8.364 | 8.162 | 8.314 | 10,462 | +0.00(+0.00%) |
Nov 29, 2012 | 8.352 | 8.352 | 8.158 | 8.314 | 16,717 | +0.10(+1.20%) |
Nov 28, 2012 | 8.352 | 8.440 | 8.215 | 8.215 | 18,501 | -0.32(-3.80%) |
Nov 27, 2012 | 8.615 | 8.826 | 8.385 | 8.540 | 25,241 | -0.15(-1.74%) |
Nov 26, 2012 | 8.536 | 8.860 | 8.373 | 8.691 | 11,596 | -0.02(-0.22%) |
Nov 23, 2012 | 8.738 | 8.879 | 8.559 | 8.710 | 12,173 | +0.29(+3.40%) |
Nov 21, 2012 | 8.468 | 8.687 | 8.423 | 8.423 | 9,659 | +0.05(+0.64%) |
Nov 20, 2012 | 8.313 | 8.490 | 8.262 | 8.370 | 5,576 | -0.02(-0.27%) |
Nov 19, 2012 | 8.162 | 8.453 | 8.162 | 8.392 | 28,557 | +0.15(+1.88%) |
Nov 16, 2012 | 8.241 | 8.256 | 8.030 | 8.237 | 30,894 | -0.10(-1.19%) |
Nov 15, 2012 | 8.313 | 8.497 | 8.313 | 8.336 | 12,099 | -0.11(-1.29%) |
Nov 14, 2012 | 8.419 | 8.623 | 8.351 | 8.445 | 29,555 | +0.04(+0.50%) |
Nov 13, 2012 | 7.935 | 8.404 | 7.935 | 8.403 | 29,574 | +0.46(+5.83%) |
Nov 12, 2012 | 9.107 | 9.107 | 7.727 | 7.940 | 46,765 | -1.17(-12.81%) |
Nov 09, 2012 | 9.069 | 9.224 | 8.933 | 9.106 | 22,632 | +0.15(+1.64%) |
Nov 08, 2012 | 9.673 | 9.844 | 8.861 | 8.959 | 75,672 | -0.73(-7.53%) |
Nov 07, 2012 | 9.832 | 9.962 | 9.688 | 9.688 | 16,627 | -0.29(-2.88%) |
Nov 06, 2012 | 9.885 | 9.976 | 9.824 | 9.976 | 6,841 | +0.08(+0.80%) |
Nov 05, 2012 | 9.775 | 10.01 | 9.775 | 9.896 | 5,480 | +0.20(+2.11%) |
Nov 02, 2012 | 9.711 | 10.18 | 9.692 | 9.692 | 23,595 | -0.02(-0.18%) |
Nov 01, 2012 | 9.851 | 10.08 | 9.636 | 9.709 | 9,828 | -0.06(-0.60%) |
Oct 31, 2012 | 10.19 | 10.19 | 9.337 | 9.768 | 49,914 | +0.08(+0.79%) |
Oct 26, 2012 | 9.481 | 9.691 | 9.691 | 9.691 | 3,727 | +0.13(+1.31%) |
Oct 25, 2012 | 9.744 | 9.744 | 9.447 | 9.565 | 14,695 | -0.08(-0.88%) |
Oct 24, 2012 | 10.13 | 10.13 | 9.579 | 9.650 | 20,808 | -0.44(-4.39%) |
Oct 23, 2012 | 10.13 | 10.14 | 9.992 | 10.09 | 7,158 | -0.09(-0.85%) |
Oct 19, 2012 | 10.29 | 10.29 | 10.17 | 10.18 | 15,520 | -0.13(-1.27%) |
Oct 18, 2012 | 10.14 | 10.31 | 10.14 | 10.31 | 14,703 | +0.17(+1.67%) |
Oct 17, 2012 | 10.06 | 10.17 | 10.05 | 10.14 | 7,015 | +0.10(+0.97%) |
Oct 16, 2012 | 9.928 | 10.10 | 9.928 | 10.04 | 4,674 | +0.12(+1.25%) |
Oct 15, 2012 | 10.10 | 10.10 | 9.920 | 9.920 | 18,521 | -0.18(-1.79%) |
Oct 12, 2012 | 10.03 | 10.10 | 10.03 | 10.10 | 9,054 | +0.07(+0.71%) |
Oct 11, 2012 | 10.02 | 10.14 | 10.02 | 10.03 | 11,101 | -0.04(-0.37%) |
Oct 10, 2012 | 9.766 | 10.07 | 9.744 | 10.07 | 8,745 | +0.31(+3.20%) |
Oct 09, 2012 | 9.650 | 9.754 | 9.548 | 9.754 | 15,600 | -0.00(-0.05%) |
Oct 08, 2012 | 9.530 | 9.762 | 9.530 | 9.759 | 1,914 | +0.22(+2.28%) |
Oct 05, 2012 | 9.567 | 9.567 | 9.526 | 9.541 | 5,790 | -0.10(-1.05%) |
Oct 04, 2012 | 9.732 | 9.732 | 9.526 | 9.642 | 20,981 | -0.09(-0.93%) |
Oct 03, 2012 | 9.612 | 9.732 | 9.612 | 9.732 | 7,643 | +0.17(+1.81%) |
Oct 02, 2012 | 9.612 | 9.616 | 9.469 | 9.559 | 6,096 | +0.04(+0.43%) |