Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.888 | 7.966 | 7.601 | 7.792 | 1,406,579 | -0.13(-1.64%) |
Dec 28, 2012 | 7.888 | 8.053 | 7.888 | 7.922 | 640,133 | -0.06(-0.76%) |
Dec 27, 2012 | 7.974 | 8.113 | 7.792 | 7.983 | 732,615 | +0.00(+0.00%) |
Dec 26, 2012 | 7.992 | 8.079 | 7.953 | 7.983 | 429,285 | +0.01(+0.11%) |
Dec 24, 2012 | 7.905 | 7.992 | 7.835 | 7.974 | 159,229 | +0.02(+0.22%) |
Dec 21, 2012 | 7.809 | 7.983 | 7.740 | 7.957 | 1,206,023 | -0.11(-1.40%) |
Dec 20, 2012 | 7.835 | 8.079 | 7.701 | 8.070 | 1,382,197 | +0.19(+2.43%) |
Dec 19, 2012 | 8.096 | 8.157 | 7.837 | 7.879 | 1,167,923 | -0.21(-2.58%) |
Dec 18, 2012 | 7.844 | 8.174 | 7.775 | 8.087 | 3,239,361 | +0.30(+3.79%) |
Dec 17, 2012 | 7.453 | 7.809 | 7.418 | 7.792 | 1,305,803 | +0.43(+5.78%) |
Dec 14, 2012 | 7.271 | 7.471 | 7.271 | 7.366 | 687,768 | +0.18(+2.54%) |
Dec 13, 2012 | 7.340 | 7.384 | 7.097 | 7.184 | 640,238 | -0.17(-2.25%) |
Dec 12, 2012 | 7.418 | 7.462 | 7.253 | 7.349 | 811,824 | -0.03(-0.35%) |
Dec 11, 2012 | 7.592 | 7.592 | 7.271 | 7.375 | 911,677 | -0.17(-2.30%) |
Dec 10, 2012 | 7.453 | 7.549 | 7.401 | 7.549 | 471,870 | +0.10(+1.28%) |
Dec 07, 2012 | 7.418 | 7.479 | 7.306 | 7.453 | 804,207 | +0.11(+1.54%) |
Dec 06, 2012 | 7.384 | 7.471 | 7.253 | 7.340 | 1,184,368 | -0.11(-1.52%) |
Dec 05, 2012 | 7.740 | 7.801 | 7.392 | 7.453 | 945,454 | -0.24(-3.16%) |
Dec 04, 2012 | 7.375 | 7.696 | 7.297 | 7.696 | 1,316,463 | +0.67(+9.52%) |
Nov 30, 2012 | 7.114 | 7.149 | 6.961 | 7.028 | 783,711 | -0.10(-1.46%) |
Nov 29, 2012 | 7.036 | 7.184 | 7.001 | 7.132 | 803,914 | +0.18(+2.62%) |
Nov 28, 2012 | 6.767 | 6.975 | 6.680 | 6.949 | 604,839 | +0.14(+2.04%) |
Nov 27, 2012 | 6.984 | 7.053 | 6.793 | 6.810 | 784,915 | -0.21(-2.97%) |
Nov 26, 2012 | 7.062 | 7.088 | 6.862 | 7.019 | 724,604 | -0.10(-1.34%) |
Nov 23, 2012 | 7.097 | 7.193 | 7.054 | 7.114 | 302,665 | +0.10(+1.36%) |
Nov 21, 2012 | 6.550 | 7.253 | 6.506 | 7.019 | 2,838,226 | +0.59(+9.19%) |
Nov 20, 2012 | 6.315 | 6.446 | 6.237 | 6.428 | 644,925 | +0.12(+1.93%) |
Nov 19, 2012 | 6.385 | 6.428 | 6.228 | 6.307 | 652,328 | +0.06(+0.97%) |
Nov 16, 2012 | 6.194 | 6.259 | 6.029 | 6.246 | 721,142 | +0.03(+0.42%) |
Nov 15, 2012 | 6.263 | 6.341 | 6.168 | 6.220 | 552,379 | -0.05(-0.83%) |
Nov 14, 2012 | 6.498 | 6.498 | 6.254 | 6.272 | 515,283 | -0.18(-2.83%) |
Nov 13, 2012 | 6.341 | 6.558 | 6.254 | 6.454 | 774,524 | +0.02(+0.27%) |
Nov 12, 2012 | 6.402 | 6.689 | 6.385 | 6.437 | 693,816 | +0.06(+0.95%) |
Nov 09, 2012 | 6.280 | 6.532 | 6.246 | 6.376 | 731,354 | +0.03(+0.55%) |
Nov 08, 2012 | 6.385 | 6.498 | 6.272 | 6.341 | 758,389 | -0.04(-0.68%) |
Nov 07, 2012 | 6.393 | 6.463 | 6.211 | 6.385 | 1,301,021 | -0.26(-3.92%) |
Nov 06, 2012 | 6.663 | 6.741 | 6.558 | 6.645 | 630,202 | +0.02(+0.26%) |
Nov 05, 2012 | 6.402 | 6.767 | 6.402 | 6.628 | 1,308,124 | +0.23(+3.67%) |
Nov 02, 2012 | 6.810 | 6.915 | 6.324 | 6.393 | 2,212,380 | -0.37(-5.52%) |
Nov 01, 2012 | 5.864 | 6.871 | 5.777 | 6.767 | 4,959,555 | +1.29(+23.45%) |
Oct 31, 2012 | 5.533 | 5.577 | 5.377 | 5.481 | 964,181 | -0.04(-0.79%) |
Oct 26, 2012 | 5.473 | 5.525 | 5.525 | 5.525 | 666,652 | +0.07(+1.27%) |
Oct 25, 2012 | 5.559 | 5.620 | 5.386 | 5.455 | 932,107 | -0.02(-0.32%) |
Oct 24, 2012 | 5.698 | 5.698 | 5.455 | 5.473 | 660,428 | -0.17(-3.08%) |
Oct 23, 2012 | 5.568 | 5.672 | 5.464 | 5.646 | 653,542 | +0.03(+0.62%) |
Oct 19, 2012 | 5.759 | 5.759 | 5.551 | 5.612 | 535,190 | -0.20(-3.44%) |
Oct 18, 2012 | 5.864 | 5.924 | 5.794 | 5.811 | 513,439 | -0.05(-0.89%) |
Oct 17, 2012 | 5.837 | 5.881 | 5.733 | 5.864 | 691,801 | +0.04(+0.75%) |
Oct 16, 2012 | 5.733 | 5.881 | 5.690 | 5.820 | 803,697 | +0.12(+2.13%) |
Oct 15, 2012 | 5.638 | 5.716 | 5.516 | 5.698 | 567,352 | +0.07(+1.23%) |
Oct 12, 2012 | 5.751 | 5.751 | 5.473 | 5.629 | 2,022,042 | -0.14(-2.41%) |
Oct 11, 2012 | 6.115 | 6.168 | 5.742 | 5.768 | 995,123 | -0.27(-4.46%) |
Oct 10, 2012 | 6.176 | 6.228 | 6.003 | 6.037 | 745,632 | -0.17(-2.66%) |
Oct 09, 2012 | 6.289 | 6.289 | 6.150 | 6.202 | 518,518 | -0.10(-1.52%) |
Oct 08, 2012 | 6.272 | 6.385 | 6.211 | 6.298 | 456,714 | -0.02(-0.28%) |
Oct 05, 2012 | 6.324 | 6.437 | 6.272 | 6.315 | 693,569 | -0.01(-0.14%) |
Oct 04, 2012 | 6.280 | 6.324 | 6.176 | 6.324 | 502,758 | +0.11(+1.82%) |
Oct 03, 2012 | 6.289 | 6.324 | 6.176 | 6.211 | 472,540 | -0.08(-1.24%) |
Oct 02, 2012 | 6.289 | 6.324 | 6.115 | 6.289 | 719,441 | +0.05(+0.84%) |