Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.743 | 7.985 | 7.719 | 7.977 | 6,512,837 | +0.15(+1.96%) |
Dec 28, 2012 | 7.678 | 7.888 | 7.565 | 7.824 | 6,514,765 | -0.04(-0.51%) |
Dec 27, 2012 | 7.799 | 7.888 | 7.727 | 7.864 | 10,959,727 | +0.06(+0.83%) |
Dec 26, 2012 | 7.856 | 7.904 | 7.799 | 7.799 | 5,352,337 | -0.06(-0.72%) |
Dec 24, 2012 | 7.896 | 7.921 | 7.824 | 7.856 | 2,143,993 | -0.03(-0.41%) |
Dec 21, 2012 | 8.010 | 8.010 | 7.799 | 7.888 | 17,272,742 | -0.17(-2.11%) |
Dec 20, 2012 | 8.058 | 8.195 | 8.026 | 8.058 | 14,447,157 | -0.02(-0.30%) |
Dec 19, 2012 | 7.856 | 8.107 | 7.841 | 8.082 | 17,114,838 | +0.21(+2.67%) |
Dec 18, 2012 | 7.783 | 7.977 | 7.783 | 7.872 | 17,415,160 | +0.06(+0.83%) |
Dec 17, 2012 | 7.444 | 7.816 | 7.444 | 7.808 | 22,442,306 | +0.38(+5.11%) |
Dec 14, 2012 | 7.266 | 7.452 | 7.258 | 7.428 | 20,709,562 | +0.12(+1.66%) |
Dec 13, 2012 | 7.290 | 7.355 | 7.290 | 7.306 | 13,284,112 | +0.00(+0.00%) |
Dec 12, 2012 | 7.331 | 7.371 | 7.266 | 7.306 | 16,179,844 | +0.01(+0.11%) |
Dec 11, 2012 | 7.379 | 7.387 | 7.290 | 7.298 | 21,228,024 | +0.02(+0.33%) |
Dec 10, 2012 | 7.314 | 7.331 | 7.246 | 7.274 | 13,364,338 | -0.03(-0.44%) |
Dec 07, 2012 | 7.323 | 7.331 | 7.242 | 7.306 | 12,647,620 | +0.01(+0.11%) |
Dec 06, 2012 | 7.177 | 7.314 | 7.153 | 7.298 | 11,308,446 | +0.09(+1.23%) |
Dec 05, 2012 | 7.250 | 7.282 | 7.177 | 7.209 | 11,593,900 | -0.01(-0.11%) |
Dec 04, 2012 | 7.234 | 7.278 | 7.193 | 7.218 | 7,133,159 | +0.02(+0.34%) |
Nov 30, 2012 | 7.339 | 7.355 | 7.153 | 7.193 | 14,465,696 | -0.09(-1.22%) |
Nov 29, 2012 | 7.347 | 7.363 | 7.258 | 7.282 | 23,674,878 | -0.02(-0.33%) |
Nov 28, 2012 | 7.193 | 7.339 | 7.169 | 7.306 | 20,686,916 | +0.08(+1.12%) |
Nov 27, 2012 | 7.339 | 7.355 | 7.201 | 7.226 | 13,613,234 | -0.11(-1.43%) |
Nov 26, 2012 | 7.347 | 7.347 | 7.209 | 7.331 | 9,062,579 | -0.02(-0.22%) |
Nov 23, 2012 | 7.323 | 7.355 | 7.298 | 7.347 | 14,098,389 | +0.02(+0.33%) |
Nov 21, 2012 | 7.298 | 7.339 | 7.242 | 7.323 | 8,046,399 | +0.02(+0.33%) |
Nov 20, 2012 | 7.234 | 7.347 | 7.153 | 7.298 | 13,626,271 | +0.05(+0.67%) |
Nov 19, 2012 | 7.040 | 7.266 | 7.032 | 7.250 | 13,407,536 | +0.35(+5.04%) |
Nov 16, 2012 | 6.886 | 6.975 | 6.813 | 6.902 | 14,221,944 | +0.02(+0.23%) |
Nov 15, 2012 | 6.813 | 6.983 | 6.684 | 6.886 | 23,972,308 | +0.06(+0.83%) |
Nov 14, 2012 | 7.032 | 7.121 | 6.813 | 6.830 | 14,626,404 | -0.20(-2.87%) |
Nov 13, 2012 | 6.918 | 7.104 | 6.862 | 7.032 | 12,609,349 | +0.06(+0.93%) |
Nov 12, 2012 | 7.064 | 7.072 | 6.902 | 6.967 | 6,262,725 | -0.02(-0.35%) |
Nov 09, 2012 | 7.064 | 7.145 | 6.959 | 6.991 | 15,334,922 | -0.13(-1.82%) |
Nov 08, 2012 | 7.201 | 7.274 | 7.040 | 7.121 | 13,418,704 | -0.11(-1.45%) |
Nov 07, 2012 | 7.258 | 7.323 | 7.121 | 7.226 | 15,601,462 | -0.09(-1.22%) |
Nov 06, 2012 | 7.355 | 7.363 | 7.306 | 7.314 | 21,938,108 | +0.00(+0.00%) |
Nov 05, 2012 | 7.371 | 7.460 | 7.266 | 7.314 | 29,778,810 | -0.05(-0.66%) |
Nov 02, 2012 | 7.492 | 7.662 | 7.355 | 7.363 | 12,139,762 | -0.19(-2.57%) |
Nov 01, 2012 | 7.355 | 7.626 | 7.314 | 7.557 | 17,976,412 | +0.25(+3.43%) |
Oct 31, 2012 | 7.403 | 7.403 | 7.258 | 7.306 | 12,729,789 | +0.02(+0.22%) |
Oct 26, 2012 | 7.420 | 7.290 | 7.290 | 7.290 | 17,989,774 | -0.17(-2.28%) |
Oct 25, 2012 | 7.517 | 7.581 | 7.266 | 7.460 | 14,020,748 | +0.02(+0.22%) |
Oct 24, 2012 | 7.306 | 7.468 | 7.234 | 7.444 | 26,116,172 | +0.13(+1.77%) |
Oct 23, 2012 | 7.218 | 7.363 | 7.137 | 7.314 | 18,752,556 | +0.06(+0.89%) |
Oct 19, 2012 | 7.444 | 7.476 | 7.193 | 7.250 | 41,675,996 | -0.20(-2.71%) |
Oct 18, 2012 | 7.428 | 7.541 | 7.258 | 7.452 | 47,881,960 | +0.08(+1.10%) |
Oct 17, 2012 | 7.517 | 7.630 | 7.323 | 7.371 | 25,536,400 | -0.07(-0.98%) |
Oct 16, 2012 | 7.226 | 7.468 | 7.161 | 7.444 | 17,810,738 | +0.33(+4.66%) |
Oct 15, 2012 | 7.218 | 7.290 | 7.096 | 7.112 | 13,888,220 | -0.02(-0.34%) |
Oct 12, 2012 | 7.209 | 7.266 | 7.032 | 7.137 | 11,293,236 | -0.02(-0.34%) |
Oct 11, 2012 | 7.121 | 7.226 | 7.072 | 7.161 | 7,766,445 | +0.18(+2.55%) |
Oct 10, 2012 | 7.096 | 7.161 | 6.959 | 6.983 | 12,298,062 | -0.10(-1.37%) |
Oct 09, 2012 | 7.622 | 7.622 | 7.040 | 7.080 | 15,978,612 | -0.18(-2.45%) |
Oct 08, 2012 | 7.274 | 7.339 | 7.218 | 7.258 | 13,002,015 | -0.11(-1.54%) |
Oct 05, 2012 | 7.274 | 7.662 | 7.266 | 7.371 | 33,939,544 | +0.12(+1.67%) |
Oct 04, 2012 | 6.951 | 7.306 | 6.943 | 7.250 | 30,279,148 | +0.33(+4.79%) |
Oct 03, 2012 | 6.894 | 6.935 | 6.821 | 6.918 | 9,920,827 | +0.00(+0.00%) |
Oct 02, 2012 | 6.830 | 6.935 | 6.813 | 6.918 | 10,231,940 | +0.05(+0.71%) |