Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.633 | 7.673 | 7.594 | 7.667 | 2,275,932 | +0.03(+0.40%) |
Dec 28, 2012 | 7.633 | 7.710 | 7.618 | 7.636 | 4,089,862 | -0.05(-0.64%) |
Dec 27, 2012 | 7.734 | 7.734 | 7.618 | 7.685 | 2,654,489 | -0.03(-0.44%) |
Dec 26, 2012 | 7.753 | 7.777 | 7.692 | 7.719 | 2,030,891 | -0.02(-0.24%) |
Dec 24, 2012 | 7.851 | 7.851 | 7.724 | 7.738 | 1,658,452 | -0.08(-1.06%) |
Dec 21, 2012 | 7.928 | 7.928 | 7.759 | 7.820 | 8,288,271 | -0.19(-2.37%) |
Dec 20, 2012 | 8.207 | 8.222 | 7.879 | 8.010 | 17,581,494 | +0.27(+3.53%) |
Dec 19, 2012 | 7.698 | 7.799 | 7.695 | 7.738 | 4,836,367 | +0.00(+0.04%) |
Dec 18, 2012 | 7.550 | 7.741 | 7.507 | 7.734 | 5,905,993 | +0.16(+2.15%) |
Dec 17, 2012 | 7.464 | 7.575 | 7.444 | 7.572 | 4,560,036 | +0.15(+1.98%) |
Dec 14, 2012 | 7.351 | 7.483 | 7.351 | 7.425 | 5,093,061 | -0.04(-0.53%) |
Dec 13, 2012 | 7.418 | 7.504 | 7.418 | 7.464 | 7,667,707 | +0.01(+0.08%) |
Dec 12, 2012 | 7.210 | 7.590 | 7.179 | 7.458 | 14,860,933 | +0.24(+3.37%) |
Dec 11, 2012 | 7.239 | 7.255 | 7.187 | 7.215 | 4,595,139 | +0.02(+0.34%) |
Dec 10, 2012 | 7.273 | 7.331 | 7.178 | 7.190 | 3,981,015 | -0.07(-0.97%) |
Dec 07, 2012 | 7.292 | 7.325 | 7.227 | 7.261 | 2,640,757 | +0.01(+0.08%) |
Dec 06, 2012 | 7.249 | 7.295 | 7.180 | 7.255 | 6,599,466 | +0.01(+0.08%) |
Dec 05, 2012 | 7.408 | 7.429 | 7.239 | 7.249 | 8,676,945 | -0.15(-2.03%) |
Dec 04, 2012 | 7.316 | 7.399 | 7.310 | 7.399 | 3,728,240 | -0.02(-0.29%) |
Nov 30, 2012 | 7.423 | 7.477 | 7.386 | 7.420 | 3,431,098 | -0.01(-0.12%) |
Nov 29, 2012 | 7.350 | 7.457 | 7.325 | 7.429 | 3,166,248 | +0.09(+1.29%) |
Nov 28, 2012 | 7.184 | 7.408 | 7.184 | 7.334 | 5,743,856 | +0.10(+1.44%) |
Nov 27, 2012 | 7.190 | 7.285 | 7.175 | 7.230 | 3,127,030 | +0.02(+0.30%) |
Nov 26, 2012 | 7.264 | 7.282 | 7.184 | 7.209 | 2,545,795 | -0.07(-1.01%) |
Nov 23, 2012 | 7.148 | 7.288 | 7.107 | 7.282 | 1,750,618 | +0.17(+2.37%) |
Nov 21, 2012 | 7.089 | 7.120 | 7.037 | 7.114 | 1,898,843 | +0.03(+0.48%) |
Nov 20, 2012 | 7.120 | 7.120 | 7.028 | 7.080 | 4,374,974 | -0.06(-0.77%) |
Nov 19, 2012 | 7.108 | 7.141 | 7.074 | 7.135 | 4,280,122 | +0.11(+1.53%) |
Nov 16, 2012 | 7.068 | 7.096 | 6.985 | 7.028 | 5,759,118 | -0.04(-0.52%) |
Nov 15, 2012 | 6.979 | 7.076 | 6.930 | 7.065 | 5,275,797 | +0.08(+1.16%) |
Nov 14, 2012 | 7.105 | 7.129 | 6.973 | 6.984 | 5,544,967 | -0.11(-1.53%) |
Nov 13, 2012 | 7.151 | 7.264 | 7.092 | 7.092 | 3,080,201 | -0.10(-1.36%) |
Nov 12, 2012 | 7.246 | 7.295 | 7.145 | 7.190 | 2,351,113 | -0.03(-0.47%) |
Nov 09, 2012 | 7.203 | 7.328 | 7.190 | 7.224 | 2,901,986 | +0.01(+0.13%) |
Nov 08, 2012 | 7.273 | 7.396 | 7.212 | 7.215 | 3,497,494 | -0.07(-0.97%) |
Nov 07, 2012 | 7.380 | 7.411 | 7.264 | 7.285 | 5,169,354 | -0.19(-2.54%) |
Nov 06, 2012 | 7.445 | 7.509 | 7.402 | 7.475 | 3,248,632 | +0.04(+0.54%) |
Nov 05, 2012 | 7.319 | 7.460 | 7.288 | 7.435 | 2,446,888 | +0.08(+1.08%) |
Nov 02, 2012 | 7.435 | 7.457 | 7.356 | 7.356 | 2,914,907 | -0.04(-0.58%) |
Nov 01, 2012 | 7.316 | 7.442 | 7.273 | 7.399 | 5,001,833 | +0.12(+1.60%) |
Oct 31, 2012 | 7.347 | 7.359 | 7.252 | 7.282 | 5,106,801 | +0.00(+0.04%) |
Oct 26, 2012 | 7.316 | 7.279 | 7.279 | 7.279 | 1,859,994 | -0.03(-0.40%) |
Oct 25, 2012 | 7.227 | 7.402 | 7.213 | 7.308 | 5,386,127 | +0.09(+1.21%) |
Oct 24, 2012 | 7.417 | 7.481 | 7.190 | 7.221 | 8,305,524 | -0.17(-2.28%) |
Oct 23, 2012 | 7.304 | 7.466 | 7.273 | 7.390 | 5,546,140 | -0.04(-0.58%) |
Oct 19, 2012 | 7.481 | 7.524 | 7.359 | 7.432 | 3,941,656 | -0.09(-1.22%) |
Oct 18, 2012 | 7.478 | 7.527 | 7.461 | 7.524 | 3,435,451 | +0.03(+0.41%) |
Oct 17, 2012 | 7.362 | 7.500 | 7.307 | 7.494 | 3,482,010 | +0.12(+1.62%) |
Oct 16, 2012 | 7.292 | 7.402 | 7.249 | 7.374 | 4,032,589 | +0.12(+1.65%) |
Oct 15, 2012 | 7.129 | 7.264 | 7.077 | 7.255 | 3,244,148 | +0.13(+1.85%) |
Oct 12, 2012 | 7.184 | 7.206 | 7.092 | 7.123 | 3,329,827 | -0.07(-1.02%) |
Oct 11, 2012 | 7.285 | 7.285 | 7.184 | 7.197 | 2,934,666 | -0.02(-0.25%) |
Oct 10, 2012 | 7.184 | 7.276 | 7.145 | 7.215 | 4,609,847 | +0.08(+1.07%) |
Oct 09, 2012 | 7.184 | 7.216 | 7.096 | 7.138 | 3,115,800 | -0.07(-0.98%) |
Oct 08, 2012 | 7.181 | 7.264 | 7.166 | 7.209 | 2,247,125 | -0.02(-0.21%) |
Oct 05, 2012 | 7.295 | 7.356 | 7.210 | 7.224 | 3,599,076 | -0.03(-0.46%) |
Oct 04, 2012 | 7.160 | 7.292 | 7.120 | 7.258 | 2,969,705 | +0.14(+1.94%) |
Oct 03, 2012 | 7.145 | 7.166 | 7.099 | 7.120 | 2,863,104 | -0.02(-0.30%) |
Oct 02, 2012 | 7.239 | 7.239 | 7.135 | 7.141 | 6,217,638 | -0.06(-0.89%) |