Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.859 | 7.936 | 7.573 | 7.763 | 1,411,770 | -0.13(-1.64%) |
Dec 28, 2012 | 7.859 | 8.023 | 7.859 | 7.893 | 642,495 | -0.06(-0.76%) |
Dec 27, 2012 | 7.945 | 8.084 | 7.763 | 7.954 | 735,318 | +0.00(+0.00%) |
Dec 26, 2012 | 7.962 | 8.049 | 7.923 | 7.954 | 430,869 | +0.01(+0.11%) |
Dec 24, 2012 | 7.876 | 7.962 | 7.807 | 7.945 | 159,817 | +0.02(+0.22%) |
Dec 21, 2012 | 7.781 | 7.954 | 7.711 | 7.928 | 1,210,473 | -0.11(-1.40%) |
Dec 20, 2012 | 7.807 | 8.049 | 7.672 | 8.040 | 1,387,298 | +0.19(+2.43%) |
Dec 19, 2012 | 8.066 | 8.127 | 7.808 | 7.850 | 1,172,233 | -0.21(-2.58%) |
Dec 18, 2012 | 7.815 | 8.144 | 7.746 | 8.058 | 3,251,314 | +0.29(+3.79%) |
Dec 17, 2012 | 7.426 | 7.781 | 7.391 | 7.763 | 1,310,622 | +0.42(+5.78%) |
Dec 14, 2012 | 7.244 | 7.443 | 7.244 | 7.339 | 690,306 | +0.18(+2.54%) |
Dec 13, 2012 | 7.313 | 7.357 | 7.071 | 7.157 | 642,600 | -0.16(-2.25%) |
Dec 12, 2012 | 7.391 | 7.434 | 7.227 | 7.322 | 814,820 | -0.03(-0.35%) |
Dec 11, 2012 | 7.564 | 7.564 | 7.244 | 7.348 | 915,041 | -0.17(-2.30%) |
Dec 10, 2012 | 7.426 | 7.521 | 7.374 | 7.521 | 473,611 | +0.10(+1.28%) |
Dec 07, 2012 | 7.391 | 7.452 | 7.279 | 7.426 | 807,175 | +0.11(+1.54%) |
Dec 06, 2012 | 7.357 | 7.443 | 7.227 | 7.313 | 1,188,738 | -0.11(-1.52%) |
Dec 05, 2012 | 7.711 | 7.772 | 7.365 | 7.426 | 948,943 | -0.24(-3.16%) |
Dec 04, 2012 | 7.348 | 7.668 | 7.270 | 7.668 | 1,321,321 | +0.67(+9.52%) |
Nov 30, 2012 | 7.088 | 7.123 | 6.936 | 7.002 | 786,603 | -0.10(-1.46%) |
Nov 29, 2012 | 7.010 | 7.157 | 6.976 | 7.106 | 806,880 | +0.18(+2.63%) |
Nov 28, 2012 | 6.742 | 6.950 | 6.655 | 6.924 | 607,071 | +0.14(+2.04%) |
Nov 27, 2012 | 6.958 | 7.027 | 6.768 | 6.785 | 787,812 | -0.21(-2.97%) |
Nov 26, 2012 | 7.036 | 7.062 | 6.837 | 6.993 | 727,277 | -0.10(-1.34%) |
Nov 23, 2012 | 7.071 | 7.166 | 7.028 | 7.088 | 303,782 | +0.10(+1.36%) |
Nov 21, 2012 | 6.526 | 7.227 | 6.482 | 6.993 | 2,848,699 | +0.59(+9.19%) |
Nov 20, 2012 | 6.292 | 6.422 | 6.214 | 6.405 | 647,305 | +0.12(+1.93%) |
Nov 19, 2012 | 6.361 | 6.405 | 6.205 | 6.283 | 654,735 | +0.06(+0.97%) |
Nov 16, 2012 | 6.171 | 6.236 | 6.006 | 6.223 | 723,803 | +0.03(+0.42%) |
Nov 15, 2012 | 6.240 | 6.318 | 6.145 | 6.197 | 554,418 | -0.05(-0.83%) |
Nov 14, 2012 | 6.474 | 6.474 | 6.231 | 6.249 | 517,185 | -0.18(-2.83%) |
Nov 13, 2012 | 6.318 | 6.534 | 6.231 | 6.430 | 777,382 | +0.02(+0.27%) |
Nov 12, 2012 | 6.379 | 6.664 | 6.361 | 6.413 | 696,377 | +0.06(+0.95%) |
Nov 09, 2012 | 6.257 | 6.508 | 6.223 | 6.353 | 734,053 | +0.03(+0.55%) |
Nov 08, 2012 | 6.361 | 6.474 | 6.249 | 6.318 | 761,187 | -0.04(-0.68%) |
Nov 07, 2012 | 6.370 | 6.439 | 6.188 | 6.361 | 1,305,822 | -0.26(-3.92%) |
Nov 06, 2012 | 6.638 | 6.716 | 6.534 | 6.621 | 632,527 | +0.02(+0.26%) |
Nov 05, 2012 | 6.379 | 6.742 | 6.379 | 6.604 | 1,312,951 | +0.23(+3.67%) |
Nov 02, 2012 | 6.785 | 6.889 | 6.301 | 6.370 | 2,220,544 | -0.37(-5.52%) |
Nov 01, 2012 | 5.842 | 6.846 | 5.755 | 6.742 | 4,977,856 | +1.28(+23.45%) |
Oct 31, 2012 | 5.513 | 5.556 | 5.357 | 5.461 | 967,738 | -0.04(-0.79%) |
Oct 26, 2012 | 5.452 | 5.504 | 5.504 | 5.504 | 669,112 | +0.07(+1.27%) |
Oct 25, 2012 | 5.539 | 5.600 | 5.366 | 5.435 | 935,547 | -0.02(-0.32%) |
Oct 24, 2012 | 5.678 | 5.678 | 5.435 | 5.452 | 662,865 | -0.17(-3.08%) |
Oct 23, 2012 | 5.548 | 5.652 | 5.444 | 5.626 | 655,954 | +0.03(+0.62%) |
Oct 19, 2012 | 5.738 | 5.738 | 5.530 | 5.591 | 537,165 | -0.20(-3.44%) |
Oct 18, 2012 | 5.842 | 5.903 | 5.773 | 5.790 | 515,334 | -0.05(-0.89%) |
Oct 17, 2012 | 5.816 | 5.859 | 5.712 | 5.842 | 694,353 | +0.04(+0.75%) |
Oct 16, 2012 | 5.712 | 5.859 | 5.669 | 5.799 | 806,663 | +0.12(+2.13%) |
Oct 15, 2012 | 5.617 | 5.695 | 5.496 | 5.678 | 569,445 | +0.07(+1.23%) |
Oct 12, 2012 | 5.729 | 5.729 | 5.452 | 5.608 | 2,029,503 | -0.14(-2.41%) |
Oct 11, 2012 | 6.093 | 6.145 | 5.721 | 5.747 | 998,795 | -0.27(-4.46%) |
Oct 10, 2012 | 6.154 | 6.205 | 5.980 | 6.015 | 748,384 | -0.16(-2.66%) |
Oct 09, 2012 | 6.266 | 6.266 | 6.128 | 6.179 | 520,432 | -0.10(-1.52%) |
Oct 08, 2012 | 6.249 | 6.361 | 6.188 | 6.275 | 458,400 | -0.02(-0.28%) |
Oct 05, 2012 | 6.301 | 6.413 | 6.249 | 6.292 | 696,128 | -0.01(-0.14%) |
Oct 04, 2012 | 6.257 | 6.301 | 6.154 | 6.301 | 504,614 | +0.11(+1.82%) |
Oct 03, 2012 | 6.266 | 6.301 | 6.154 | 6.188 | 474,283 | -0.08(-1.24%) |
Oct 02, 2012 | 6.266 | 6.301 | 6.093 | 6.266 | 722,095 | +0.05(+0.84%) |