Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.160 | 8.340 | 8.060 | 8.300 | 188,239 | +0.12(+1.47%) |
Dec 28, 2012 | 8.300 | 8.350 | 8.040 | 8.180 | 108,411 | -0.18(-2.15%) |
Dec 27, 2012 | 8.320 | 8.400 | 8.100 | 8.360 | 154,647 | +0.03(+0.36%) |
Dec 26, 2012 | 8.130 | 8.390 | 8.120 | 8.330 | 146,980 | +0.22(+2.71%) |
Dec 24, 2012 | 8.120 | 8.170 | 8.000 | 8.110 | 65,496 | -0.06(-0.73%) |
Dec 21, 2012 | 8.240 | 8.330 | 8.010 | 8.170 | 335,810 | -0.23(-2.74%) |
Dec 20, 2012 | 8.180 | 8.430 | 8.160 | 8.400 | 184,793 | +0.22(+2.69%) |
Dec 19, 2012 | 8.150 | 8.450 | 8.061 | 8.180 | 414,672 | +0.06(+0.74%) |
Dec 18, 2012 | 7.250 | 8.190 | 7.230 | 8.120 | 712,091 | +0.91(+12.62%) |
Dec 17, 2012 | 7.170 | 7.230 | 7.070 | 7.210 | 250,736 | +0.04(+0.57%) |
Dec 14, 2012 | 7.150 | 7.220 | 7.100 | 7.169 | 131,462 | +0.02(+0.27%) |
Dec 13, 2012 | 7.070 | 7.280 | 7.030 | 7.150 | 172,457 | +0.12(+1.71%) |
Dec 12, 2012 | 7.130 | 7.250 | 7.000 | 7.030 | 179,757 | -0.18(-2.50%) |
Dec 11, 2012 | 7.100 | 7.260 | 7.040 | 7.210 | 180,818 | +0.17(+2.41%) |
Dec 10, 2012 | 7.170 | 7.200 | 6.910 | 7.040 | 242,980 | -0.08(-1.12%) |
Dec 07, 2012 | 7.150 | 7.240 | 7.090 | 7.120 | 101,424 | +0.01(+0.14%) |
Dec 06, 2012 | 7.120 | 7.320 | 7.090 | 7.110 | 95,278 | -0.03(-0.42%) |
Dec 05, 2012 | 7.210 | 7.260 | 7.110 | 7.140 | 109,999 | -0.01(-0.14%) |
Dec 04, 2012 | 7.220 | 7.340 | 7.070 | 7.150 | 157,684 | -0.10(-1.38%) |
Nov 30, 2012 | 7.540 | 7.650 | 7.220 | 7.250 | 379,733 | -0.18(-2.42%) |
Nov 29, 2012 | 7.350 | 7.470 | 7.310 | 7.430 | 258,432 | +0.19(+2.62%) |
Nov 28, 2012 | 7.070 | 7.280 | 7.000 | 7.240 | 225,451 | +0.08(+1.12%) |
Nov 27, 2012 | 6.950 | 7.240 | 6.912 | 7.160 | 242,911 | +0.18(+2.58%) |
Nov 26, 2012 | 6.730 | 6.985 | 6.730 | 6.980 | 103,889 | +0.21(+3.10%) |
Nov 23, 2012 | 6.870 | 6.870 | 6.640 | 6.770 | 96,077 | -0.03(-0.44%) |
Nov 21, 2012 | 6.720 | 6.830 | 6.530 | 6.800 | 79,536 | +0.11(+1.64%) |
Nov 20, 2012 | 6.620 | 6.690 | 6.540 | 6.690 | 100,495 | +0.10(+1.52%) |
Nov 19, 2012 | 6.600 | 6.740 | 6.530 | 6.590 | 175,396 | +0.07(+1.07%) |
Nov 16, 2012 | 6.470 | 6.550 | 6.360 | 6.520 | 256,495 | +0.05(+0.77%) |
Nov 15, 2012 | 6.510 | 6.580 | 6.405 | 6.470 | 209,611 | -0.04(-0.61%) |
Nov 14, 2012 | 6.590 | 6.730 | 6.450 | 6.510 | 234,507 | -0.05(-0.76%) |
Nov 13, 2012 | 6.660 | 6.710 | 6.510 | 6.560 | 199,298 | -0.06(-0.91%) |
Nov 12, 2012 | 6.550 | 6.670 | 6.470 | 6.620 | 271,181 | +0.17(+2.64%) |
Nov 09, 2012 | 6.200 | 6.540 | 6.200 | 6.450 | 703,158 | +0.27(+4.37%) |
Nov 08, 2012 | 6.410 | 6.440 | 6.160 | 6.180 | 221,805 | -0.21(-3.29%) |
Nov 07, 2012 | 6.530 | 6.540 | 6.300 | 6.390 | 233,979 | -0.23(-3.47%) |
Nov 06, 2012 | 6.430 | 6.620 | 6.350 | 6.620 | 193,467 | +0.29(+4.58%) |
Nov 05, 2012 | 6.300 | 6.480 | 6.240 | 6.330 | 281,690 | +0.11(+1.77%) |
Nov 02, 2012 | 6.390 | 6.390 | 6.160 | 6.220 | 197,545 | -0.08(-1.27%) |
Nov 01, 2012 | 6.560 | 6.620 | 6.260 | 6.300 | 336,155 | -0.21(-3.23%) |
Oct 31, 2012 | 6.150 | 6.540 | 6.130 | 6.510 | 443,699 | +0.19(+3.01%) |
Oct 26, 2012 | 6.640 | 6.320 | 6.320 | 6.320 | 2,132,500 | -1.29(-16.95%) |
Oct 25, 2012 | 7.510 | 7.640 | 7.330 | 7.610 | 270,663 | +0.14(+1.87%) |
Oct 24, 2012 | 7.600 | 7.600 | 7.310 | 7.470 | 191,271 | -0.07(-0.93%) |
Oct 23, 2012 | 7.420 | 7.580 | 7.380 | 7.540 | 100,343 | +0.05(+0.67%) |
Oct 19, 2012 | 7.790 | 7.790 | 7.410 | 7.490 | 159,648 | -0.37(-4.71%) |
Oct 18, 2012 | 8.050 | 8.080 | 7.750 | 7.860 | 104,311 | -0.16(-2.00%) |
Oct 17, 2012 | 8.010 | 8.140 | 7.880 | 8.020 | 118,618 | -0.01(-0.12%) |
Oct 16, 2012 | 7.730 | 8.060 | 7.710 | 8.030 | 88,722 | +0.33(+4.29%) |
Oct 15, 2012 | 7.490 | 7.730 | 7.485 | 7.700 | 102,079 | +0.23(+3.08%) |
Oct 12, 2012 | 7.490 | 7.580 | 7.380 | 7.470 | 106,657 | -0.04(-0.53%) |
Oct 11, 2012 | 7.380 | 7.570 | 7.350 | 7.510 | 193,865 | +0.20(+2.74%) |
Oct 10, 2012 | 7.420 | 7.570 | 7.120 | 7.310 | 223,511 | -0.09(-1.22%) |
Oct 09, 2012 | 7.760 | 7.780 | 7.400 | 7.400 | 220,868 | -0.33(-4.27%) |
Oct 08, 2012 | 7.620 | 7.820 | 7.500 | 7.730 | 118,255 | +0.04(+0.52%) |
Oct 05, 2012 | 7.860 | 8.090 | 7.680 | 7.690 | 155,319 | -0.14(-1.79%) |
Oct 04, 2012 | 8.070 | 8.070 | 7.660 | 7.830 | 290,318 | -0.22(-2.73%) |
Oct 03, 2012 | 8.270 | 8.270 | 8.050 | 8.050 | 154,629 | -0.21(-2.54%) |
Oct 02, 2012 | 8.240 | 8.390 | 8.090 | 8.260 | 151,807 | +0.07(+0.85%) |