Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.676 | 7.916 | 7.652 | 7.908 | 6,569,684 | +0.15(+1.96%) |
Dec 28, 2012 | 7.612 | 7.820 | 7.500 | 7.756 | 6,571,629 | -0.04(-0.51%) |
Dec 27, 2012 | 7.732 | 7.820 | 7.660 | 7.796 | 11,055,388 | +0.06(+0.83%) |
Dec 26, 2012 | 7.788 | 7.836 | 7.732 | 7.732 | 5,399,054 | -0.06(-0.72%) |
Dec 24, 2012 | 7.828 | 7.852 | 7.756 | 7.788 | 2,162,707 | -0.03(-0.41%) |
Dec 21, 2012 | 7.940 | 7.940 | 7.732 | 7.820 | 17,423,506 | -0.17(-2.11%) |
Dec 20, 2012 | 7.988 | 8.125 | 7.956 | 7.988 | 14,573,258 | -0.02(-0.30%) |
Dec 19, 2012 | 7.788 | 8.036 | 7.773 | 8.012 | 17,264,224 | +0.21(+2.67%) |
Dec 18, 2012 | 7.716 | 7.908 | 7.716 | 7.804 | 17,567,166 | +0.06(+0.83%) |
Dec 17, 2012 | 7.379 | 7.748 | 7.379 | 7.740 | 22,638,190 | +0.38(+5.11%) |
Dec 14, 2012 | 7.203 | 7.387 | 7.195 | 7.363 | 20,890,322 | +0.12(+1.66%) |
Dec 13, 2012 | 7.227 | 7.291 | 7.227 | 7.243 | 13,400,062 | +0.00(+0.00%) |
Dec 12, 2012 | 7.267 | 7.307 | 7.203 | 7.243 | 16,321,068 | +0.01(+0.11%) |
Dec 11, 2012 | 7.315 | 7.323 | 7.227 | 7.235 | 21,413,312 | +0.02(+0.33%) |
Dec 10, 2012 | 7.251 | 7.267 | 7.183 | 7.211 | 13,480,988 | -0.03(-0.44%) |
Dec 07, 2012 | 7.259 | 7.267 | 7.179 | 7.243 | 12,758,014 | +0.01(+0.11%) |
Dec 06, 2012 | 7.115 | 7.251 | 7.091 | 7.235 | 11,407,150 | +0.09(+1.23%) |
Dec 05, 2012 | 7.187 | 7.219 | 7.115 | 7.147 | 11,695,096 | -0.01(-0.11%) |
Dec 04, 2012 | 7.171 | 7.215 | 7.131 | 7.155 | 7,195,420 | +0.02(+0.34%) |
Nov 30, 2012 | 7.275 | 7.291 | 7.091 | 7.131 | 14,591,959 | -0.09(-1.22%) |
Nov 29, 2012 | 7.283 | 7.299 | 7.195 | 7.219 | 23,881,522 | -0.02(-0.33%) |
Nov 28, 2012 | 7.131 | 7.275 | 7.107 | 7.243 | 20,867,480 | +0.08(+1.12%) |
Nov 27, 2012 | 7.275 | 7.291 | 7.139 | 7.163 | 13,732,055 | -0.10(-1.43%) |
Nov 26, 2012 | 7.283 | 7.283 | 7.147 | 7.267 | 9,141,681 | -0.02(-0.22%) |
Nov 23, 2012 | 7.259 | 7.291 | 7.235 | 7.283 | 14,221,446 | +0.02(+0.33%) |
Nov 21, 2012 | 7.235 | 7.275 | 7.179 | 7.259 | 8,116,632 | +0.02(+0.33%) |
Nov 20, 2012 | 7.171 | 7.283 | 7.091 | 7.235 | 13,745,206 | +0.05(+0.67%) |
Nov 19, 2012 | 6.979 | 7.203 | 6.971 | 7.187 | 13,524,563 | +0.34(+5.04%) |
Nov 16, 2012 | 6.827 | 6.915 | 6.754 | 6.843 | 14,346,079 | +0.02(+0.23%) |
Nov 15, 2012 | 6.754 | 6.923 | 6.626 | 6.827 | 24,181,548 | +0.06(+0.83%) |
Nov 14, 2012 | 6.971 | 7.059 | 6.754 | 6.770 | 14,754,069 | -0.20(-2.87%) |
Nov 13, 2012 | 6.859 | 7.043 | 6.803 | 6.971 | 12,719,409 | +0.06(+0.93%) |
Nov 12, 2012 | 7.003 | 7.011 | 6.843 | 6.907 | 6,317,388 | -0.02(-0.35%) |
Nov 09, 2012 | 7.003 | 7.083 | 6.899 | 6.931 | 15,468,772 | -0.13(-1.82%) |
Nov 08, 2012 | 7.139 | 7.211 | 6.979 | 7.059 | 13,535,828 | -0.10(-1.45%) |
Nov 07, 2012 | 7.195 | 7.259 | 7.059 | 7.163 | 15,737,638 | -0.09(-1.22%) |
Nov 06, 2012 | 7.291 | 7.299 | 7.243 | 7.251 | 22,129,592 | +0.00(+0.00%) |
Nov 05, 2012 | 7.307 | 7.395 | 7.203 | 7.251 | 30,038,732 | -0.05(-0.66%) |
Nov 02, 2012 | 7.427 | 7.596 | 7.291 | 7.299 | 12,245,723 | -0.19(-2.57%) |
Nov 01, 2012 | 7.291 | 7.560 | 7.251 | 7.492 | 18,133,318 | +0.25(+3.43%) |
Oct 31, 2012 | 7.339 | 7.339 | 7.195 | 7.243 | 12,840,899 | +0.02(+0.22%) |
Oct 26, 2012 | 7.355 | 7.227 | 7.227 | 7.227 | 18,146,796 | -0.17(-2.28%) |
Oct 25, 2012 | 7.452 | 7.516 | 7.203 | 7.395 | 14,143,127 | +0.02(+0.22%) |
Oct 24, 2012 | 7.243 | 7.403 | 7.171 | 7.379 | 26,344,124 | +0.13(+1.77%) |
Oct 23, 2012 | 7.155 | 7.299 | 7.075 | 7.251 | 18,916,236 | +0.06(+0.89%) |
Oct 19, 2012 | 7.379 | 7.411 | 7.131 | 7.187 | 42,039,760 | -0.20(-2.71%) |
Oct 18, 2012 | 7.363 | 7.476 | 7.195 | 7.387 | 48,299,892 | +0.08(+1.10%) |
Oct 17, 2012 | 7.452 | 7.564 | 7.259 | 7.307 | 25,759,292 | -0.07(-0.98%) |
Oct 16, 2012 | 7.163 | 7.403 | 7.099 | 7.379 | 17,966,198 | +0.33(+4.66%) |
Oct 15, 2012 | 7.155 | 7.227 | 7.035 | 7.051 | 14,009,442 | -0.02(-0.34%) |
Oct 12, 2012 | 7.147 | 7.203 | 6.971 | 7.075 | 11,391,808 | -0.02(-0.34%) |
Oct 11, 2012 | 7.059 | 7.163 | 7.011 | 7.099 | 7,834,234 | +0.18(+2.55%) |
Oct 10, 2012 | 7.035 | 7.099 | 6.899 | 6.923 | 12,405,404 | -0.10(-1.37%) |
Oct 09, 2012 | 7.556 | 7.556 | 6.979 | 7.019 | 16,118,080 | -0.18(-2.45%) |
Oct 08, 2012 | 7.211 | 7.275 | 7.155 | 7.195 | 13,115,502 | -0.11(-1.54%) |
Oct 05, 2012 | 7.211 | 7.596 | 7.203 | 7.307 | 34,235,780 | +0.12(+1.67%) |
Oct 04, 2012 | 6.891 | 7.243 | 6.883 | 7.187 | 30,543,436 | +0.33(+4.79%) |
Oct 03, 2012 | 6.835 | 6.875 | 6.762 | 6.859 | 10,007,420 | +0.00(+0.00%) |
Oct 02, 2012 | 6.770 | 6.875 | 6.754 | 6.859 | 10,321,248 | +0.05(+0.71%) |