Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.270 | 7.580 | 7.210 | 7.560 | 36,787 | +0.28(+3.85%) |
Dec 28, 2012 | 7.450 | 7.460 | 7.250 | 7.280 | 22,636 | -0.22(-2.93%) |
Dec 27, 2012 | 7.540 | 7.590 | 7.150 | 7.500 | 27,229 | -0.06(-0.79%) |
Dec 26, 2012 | 7.700 | 7.740 | 7.490 | 7.560 | 17,114 | -0.17(-2.20%) |
Dec 24, 2012 | 7.730 | 7.800 | 7.630 | 7.730 | 6,143 | -0.02(-0.26%) |
Dec 21, 2012 | 8.000 | 8.000 | 7.710 | 7.750 | 131,099 | -0.22(-2.76%) |
Dec 20, 2012 | 7.860 | 8.100 | 7.740 | 7.970 | 121,688 | +0.09(+1.14%) |
Dec 19, 2012 | 7.800 | 7.910 | 7.660 | 7.880 | 42,816 | +0.06(+0.77%) |
Dec 18, 2012 | 7.690 | 7.870 | 7.690 | 7.820 | 80,048 | +0.12(+1.56%) |
Dec 17, 2012 | 7.480 | 7.740 | 7.220 | 7.700 | 47,269 | +0.23(+3.08%) |
Dec 14, 2012 | 7.220 | 7.475 | 7.220 | 7.470 | 44,591 | +0.21(+2.89%) |
Dec 13, 2012 | 7.300 | 7.370 | 7.225 | 7.260 | 12,063 | -0.09(-1.22%) |
Dec 12, 2012 | 7.570 | 7.580 | 7.350 | 7.350 | 24,586 | -0.18(-2.39%) |
Dec 11, 2012 | 7.350 | 7.550 | 7.330 | 7.530 | 54,203 | +0.25(+3.43%) |
Dec 10, 2012 | 7.240 | 7.320 | 7.200 | 7.280 | 18,200 | +0.07(+0.97%) |
Dec 07, 2012 | 7.220 | 7.270 | 7.110 | 7.210 | 55,539 | -0.04(-0.55%) |
Dec 06, 2012 | 7.240 | 7.270 | 7.180 | 7.250 | 13,999 | -0.03(-0.41%) |
Dec 05, 2012 | 7.350 | 7.350 | 7.270 | 7.280 | 33,648 | -0.07(-0.95%) |
Dec 04, 2012 | 7.270 | 7.440 | 7.260 | 7.350 | 41,751 | +0.08(+1.10%) |
Nov 30, 2012 | 7.220 | 7.390 | 7.130 | 7.270 | 145,302 | +0.08(+1.11%) |
Nov 29, 2012 | 7.110 | 7.250 | 7.090 | 7.190 | 47,419 | +0.16(+2.28%) |
Nov 28, 2012 | 6.950 | 7.050 | 6.950 | 7.030 | 17,001 | +0.02(+0.28%) |
Nov 27, 2012 | 6.920 | 7.140 | 6.920 | 7.010 | 17,804 | +0.04(+0.58%) |
Nov 26, 2012 | 6.970 | 6.990 | 6.930 | 6.970 | 17,313 | +0.01(+0.14%) |
Nov 23, 2012 | 6.940 | 6.990 | 6.820 | 6.960 | 11,560 | +0.06(+0.87%) |
Nov 21, 2012 | 6.790 | 6.910 | 6.790 | 6.900 | 22,138 | +0.09(+1.32%) |
Nov 20, 2012 | 6.970 | 6.970 | 6.770 | 6.810 | 19,959 | -0.19(-2.71%) |
Nov 19, 2012 | 6.860 | 7.010 | 6.860 | 7.000 | 29,547 | +0.20(+2.94%) |
Nov 16, 2012 | 6.870 | 6.920 | 6.750 | 6.800 | 95,471 | -0.10(-1.45%) |
Nov 15, 2012 | 6.910 | 7.010 | 6.900 | 6.900 | 27,003 | -0.01(-0.14%) |
Nov 14, 2012 | 7.190 | 7.190 | 6.910 | 6.910 | 44,749 | -0.25(-3.49%) |
Nov 13, 2012 | 7.210 | 7.280 | 7.140 | 7.160 | 31,678 | -0.07(-0.97%) |
Nov 12, 2012 | 7.100 | 7.330 | 7.090 | 7.230 | 16,957 | +0.14(+1.97%) |
Nov 09, 2012 | 7.020 | 7.200 | 7.020 | 7.090 | 19,920 | +0.04(+0.57%) |
Nov 08, 2012 | 7.270 | 7.310 | 7.010 | 7.050 | 88,230 | -0.25(-3.42%) |
Nov 07, 2012 | 7.400 | 7.500 | 7.200 | 7.300 | 62,163 | -0.14(-1.88%) |
Nov 06, 2012 | 7.330 | 7.460 | 7.300 | 7.440 | 37,965 | +0.17(+2.34%) |
Nov 05, 2012 | 7.300 | 7.380 | 7.250 | 7.270 | 36,586 | -0.07(-0.95%) |
Nov 02, 2012 | 7.460 | 7.460 | 7.320 | 7.340 | 57,646 | -0.07(-0.94%) |
Nov 01, 2012 | 7.550 | 7.560 | 7.400 | 7.410 | 70,670 | -0.16(-2.11%) |
Oct 31, 2012 | 7.460 | 7.590 | 7.450 | 7.570 | 50,064 | +0.05(+0.66%) |
Oct 26, 2012 | 7.670 | 7.520 | 7.520 | 7.520 | 16,400 | -0.13(-1.70%) |
Oct 25, 2012 | 7.630 | 7.700 | 7.600 | 7.650 | 18,464 | +0.05(+0.66%) |
Oct 24, 2012 | 7.810 | 7.860 | 7.560 | 7.600 | 18,749 | -0.18(-2.31%) |
Oct 23, 2012 | 7.640 | 7.830 | 7.640 | 7.780 | 21,889 | +0.13(+1.70%) |
Oct 19, 2012 | 7.660 | 7.710 | 7.500 | 7.650 | 71,418 | -0.03(-0.39%) |
Oct 18, 2012 | 7.980 | 8.050 | 7.640 | 7.680 | 71,431 | -0.31(-3.88%) |
Oct 17, 2012 | 8.160 | 8.160 | 7.980 | 7.990 | 34,580 | -0.13(-1.60%) |
Oct 16, 2012 | 8.170 | 8.220 | 8.065 | 8.120 | 38,010 | +0.02(+0.25%) |
Oct 15, 2012 | 8.090 | 8.100 | 8.020 | 8.100 | 14,691 | +0.03(+0.37%) |
Oct 12, 2012 | 8.050 | 8.210 | 7.981 | 8.070 | 52,295 | +0.04(+0.50%) |
Oct 11, 2012 | 8.150 | 8.190 | 8.000 | 8.030 | 37,322 | -0.07(-0.86%) |
Oct 10, 2012 | 8.190 | 8.253 | 8.030 | 8.100 | 22,953 | -0.10(-1.22%) |
Oct 09, 2012 | 8.340 | 8.340 | 8.140 | 8.200 | 31,631 | -0.16(-1.91%) |
Oct 08, 2012 | 8.360 | 8.460 | 8.350 | 8.360 | 8,128 | -0.09(-1.07%) |
Oct 05, 2012 | 8.520 | 8.625 | 8.390 | 8.450 | 35,523 | -0.02(-0.24%) |
Oct 04, 2012 | 8.600 | 8.690 | 8.400 | 8.470 | 73,763 | -0.08(-0.94%) |
Oct 03, 2012 | 8.590 | 8.600 | 8.480 | 8.550 | 21,961 | -0.02(-0.23%) |
Oct 02, 2012 | 8.560 | 8.600 | 8.440 | 8.570 | 29,592 | +0.01(+0.12%) |